First Solar Inc. (FSLR)
NASDAQ: FSLR
· Real-Time Price · USD
203.06
-0.15 (-0.07%)
At close: Sep 09, 2025, 3:59 PM
203.50
0.22%
After-hours: Sep 09, 2025, 07:55 PM EDT
FSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 204.10 | 207.23 | 197.80 | 203.06 | 203.06 | -0.07% | 1,819,784 |
| Sep 8, 2025 | 206.25 | 206.64 | 198.95 | 203.21 | 203.21 | -0.94% | 2,450,300 |
| Sep 5, 2025 | 206.27 | 213.25 | 199.30 | 205.14 | 205.14 | 1.62% | 3,066,300 |
| Sep 4, 2025 | 202.40 | 204.20 | 197.50 | 201.87 | 201.87 | 0.19% | 1,741,250 |
| Sep 3, 2025 | 195.83 | 203.03 | 194.30 | 201.49 | 201.49 | 2.92% | 2,546,800 |
| Sep 2, 2025 | 190.15 | 196.25 | 187.64 | 195.78 | 195.78 | 0.30% | 1,935,216 |
| Aug 29, 2025 | 197.15 | 199.80 | 195.04 | 195.19 | 195.19 | -0.93% | 1,397,739 |
| Aug 28, 2025 | 193.75 | 199.78 | 192.93 | 197.02 | 197.02 | 3.03% | 2,017,200 |
| Aug 27, 2025 | 195.09 | 196.71 | 191.05 | 191.23 | 191.23 | -2.79% | 2,030,800 |
| Aug 26, 2025 | 198.97 | 201.00 | 195.79 | 196.72 | 196.72 | -1.36% | 2,297,200 |
| Aug 25, 2025 | 200.00 | 201.50 | 195.12 | 199.44 | 199.44 | -1.40% | 1,937,648 |
| Aug 22, 2025 | 194.15 | 203.16 | 191.10 | 202.28 | 202.28 | 5.35% | 4,433,100 |
| Aug 21, 2025 | 204.60 | 204.60 | 191.40 | 192.00 | 192.00 | -6.99% | 5,222,728 |
| Aug 20, 2025 | 208.67 | 212.99 | 205.26 | 206.44 | 206.44 | -2.14% | 3,045,800 |
| Aug 19, 2025 | 215.33 | 219.65 | 208.51 | 210.96 | 210.96 | -3.82% | 4,568,600 |
| Aug 18, 2025 | 209.68 | 221.50 | 209.50 | 219.33 | 219.33 | 9.69% | 9,507,100 |
| Aug 15, 2025 | 182.12 | 206.60 | 179.06 | 199.95 | 199.95 | 11.05% | 10,932,500 |
| Aug 14, 2025 | 182.19 | 183.04 | 176.47 | 180.05 | 180.05 | -2.59% | 2,514,632 |
| Aug 13, 2025 | 185.36 | 192.54 | 183.20 | 184.84 | 184.84 | 0.06% | 2,838,169 |
| Aug 12, 2025 | 184.29 | 187.77 | 181.52 | 184.73 | 184.73 | 1.43% | 2,018,994 |