First Solar Inc. (FSLR)
NASDAQ: FSLR
· Real-Time Price · USD
185.15
5.10 (2.83%)
At close: Aug 15, 2025, 11:51 AM
FSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 182.19 | 183.04 | 176.47 | 180.05 | 180.05 | -2.59% | 2,501,034 |
| 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 |
| Aug 11, 2025 | 184.28 | 187.52 | 181.52 | 182.13 | 182.13 | -1.36% | 1,508,800 |
| Aug 8, 2025 | 187.39 | 188.50 | 183.78 | 184.65 | 184.65 | -0.51% | 1,631,100 |
| Aug 7, 2025 | 187.57 | 190.66 | 185.22 | 185.60 | 185.60 | 0.32% | 2,216,257 |
| Aug 6, 2025 | 186.72 | 190.00 | 183.50 | 185.01 | 185.01 | -0.98% | 1,758,636 |
| Aug 5, 2025 | 183.06 | 188.83 | 181.30 | 186.84 | 186.84 | 1.86% | 2,510,823 |
| Aug 4, 2025 | 184.30 | 186.25 | 181.47 | 183.42 | 183.42 | -0.30% | 2,150,500 |
| Aug 1, 2025 | 186.34 | 189.63 | 179.00 | 183.97 | 183.97 | 5.29% | 5,804,800 |
| Jul 31, 2025 | 179.89 | 179.89 | 171.99 | 174.73 | 174.73 | -2.46% | 3,571,200 |
| Jul 30, 2025 | 181.99 | 183.00 | 176.62 | 179.13 | 179.13 | -1.48% | 2,300,800 |
| Jul 29, 2025 | 183.58 | 184.51 | 180.93 | 181.82 | 181.82 | -0.96% | 1,584,800 |
| Jul 28, 2025 | 183.75 | 184.89 | 180.32 | 183.58 | 183.58 | -0.94% | 2,622,123 |
| Jul 25, 2025 | 180.05 | 186.81 | 179.32 | 185.32 | 185.32 | 2.55% | 2,048,033 |
| Jul 24, 2025 | 180.29 | 181.99 | 177.06 | 180.72 | 180.72 | 0.53% | 2,046,923 |
| Jul 23, 2025 | 180.68 | 181.88 | 176.88 | 179.77 | 179.77 | -0.12% | 1,894,400 |
| Jul 22, 2025 | 178.34 | 181.06 | 175.53 | 179.99 | 179.99 | 0.93% | 1,944,900 |
| Jul 21, 2025 | 176.93 | 181.25 | 175.20 | 178.33 | 178.33 | 1.41% | 2,298,200 |
| Jul 18, 2025 | 173.40 | 177.23 | 171.86 | 175.85 | 175.85 | 1.33% | 2,611,600 |