First Solar Inc. (FSLR)
131.13
3.50 (2.74%)
At close: Mar 04, 2025, 3:59 PM
131.66
0.40%
After-hours: Mar 04, 2025, 04:19 PM EST
FSLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 135.28 | 136.00 | 126.54 | 127.63 | -8.55 | -6.28% | 4,671,072 |
| Feb 28, 2025 | 141.09 | 141.32 | 133.90 | 136.18 | -5.00 | -3.54% | 5,783,832 |
| Feb 27, 2025 | 155.88 | 160.92 | 140.84 | 141.18 | -15.66 | -9.98% | 4,416,300 |
| Feb 26, 2025 | 154.66 | 167.96 | 154.66 | 156.84 | 9.38 | 6.36% | 7,054,300 |
| Feb 25, 2025 | 150.93 | 152.67 | 146.19 | 147.46 | -5.45 | -3.56% | 5,095,000 |
| Feb 24, 2025 | 155.22 | 155.65 | 151.00 | 152.91 | -2.53 | -1.63% | 2,711,000 |
| Feb 21, 2025 | 162.46 | 164.22 | 153.53 | 155.44 | -8.65 | -5.27% | 3,879,300 |
| Feb 20, 2025 | 161.94 | 164.55 | 159.32 | 164.09 | 1.59 | 0.98% | 2,282,214 |
| Feb 19, 2025 | 166.29 | 170.70 | 162.28 | 162.50 | -0.37 | -0.23% | 2,505,921 |
| Feb 18, 2025 | 160.60 | 163.25 | 158.50 | 162.87 | 3.11 | 1.95% | 1,923,700 |
| Feb 14, 2025 | 161.20 | 163.71 | 159.33 | 159.76 | -0.58 | -0.36% | 1,406,300 |
| Feb 13, 2025 | 158.48 | 161.49 | 157.07 | 160.34 | 1.73 | 1.09% | 1,424,924 |
| Feb 12, 2025 | 159.66 | 162.09 | 157.86 | 158.61 | -2.99 | -1.85% | 1,962,100 |
| Feb 11, 2025 | 165.46 | 166.86 | 160.28 | 161.60 | -1.29 | -0.79% | 2,608,505 |
| Feb 10, 2025 | 169.94 | 170.40 | 162.68 | 162.89 | -5.45 | -3.24% | 2,587,400 |
| Feb 7, 2025 | 167.67 | 170.72 | 165.31 | 168.34 | 0.67 | 0.40% | 1,641,700 |
| Feb 6, 2025 | 163.39 | 167.74 | 162.59 | 167.67 | 5.30 | 3.26% | 1,879,331 |
| Feb 5, 2025 | 169.64 | 171.54 | 162.19 | 162.37 | -3.86 | -2.32% | 2,364,705 |
| Feb 4, 2025 | 165.53 | 169.90 | 162.46 | 166.23 | -0.96 | -0.57% | 1,641,300 |
| Feb 3, 2025 | 163.31 | 169.95 | 162.00 | 167.19 | -0.33 | -0.20% | 2,127,520 |
| Jan 31, 2025 | 166.28 | 169.77 | 166.08 | 167.52 | 0.13 | 0.08% | 1,794,443 |
| Jan 30, 2025 | 168.14 | 169.97 | 165.54 | 167.39 | 1.38 | 0.83% | 1,375,716 |
| Jan 29, 2025 | 164.93 | 171.50 | 164.18 | 166.01 | 5.77 | 3.60% | 3,346,200 |
| Jan 28, 2025 | 164.52 | 165.00 | 158.08 | 160.24 | -4.07 | -2.48% | 2,975,924 |
| Jan 27, 2025 | 166.30 | 168.40 | 161.57 | 164.31 | -3.94 | -2.34% | 3,044,200 |
| Jan 24, 2025 | 173.79 | 174.04 | 167.65 | 168.25 | -5.86 | -3.37% | 3,910,718 |
| Jan 23, 2025 | 171.01 | 175.75 | 165.85 | 174.11 | 2.21 | 1.29% | 4,240,221 |
| Jan 22, 2025 | 183.23 | 183.65 | 171.68 | 171.90 | -11.61 | -6.33% | 4,383,100 |
| Jan 21, 2025 | 189.80 | 192.15 | 179.59 | 183.51 | -9.37 | -4.86% | 3,362,900 |
| Jan 17, 2025 | 193.88 | 194.00 | 190.57 | 192.88 | 1.99 | 1.04% | 1,539,100 |
| Jan 16, 2025 | 189.40 | 194.57 | 187.73 | 190.89 | 4.07 | 2.18% | 1,832,500 |
| Jan 15, 2025 | 190.10 | 192.68 | 186.27 | 186.82 | 1.47 | 0.79% | 1,376,215 |
| Jan 14, 2025 | 186.00 | 189.30 | 182.79 | 185.35 | 1.74 | 0.95% | 1,215,405 |
| Jan 13, 2025 | 186.66 | 187.00 | 180.28 | 183.61 | -5.63 | -2.98% | 1,497,000 |
| Jan 10, 2025 | 190.52 | 191.66 | 186.97 | 189.24 | -1.89 | -0.99% | 1,410,682 |
| Jan 8, 2025 | 194.10 | 195.01 | 188.31 | 191.13 | -6.60 | -3.34% | 1,780,700 |
| Jan 7, 2025 | 194.13 | 201.20 | 194.00 | 197.73 | 6.46 | 3.38% | 2,108,840 |
| Jan 6, 2025 | 191.48 | 197.66 | 189.96 | 191.27 | 4.84 | 2.60% | 2,194,800 |
| Jan 3, 2025 | 187.61 | 188.00 | 184.06 | 186.43 | -0.04 | -0.02% | 1,278,007 |
| Jan 2, 2025 | 177.91 | 187.42 | 177.50 | 186.47 | 10.23 | 5.80% | 1,796,452 |
| Dec 31, 2024 | 179.26 | 180.80 | 176.01 | 176.24 | -1.83 | -1.03% | 1,383,778 |
| Dec 30, 2024 | 181.85 | 181.91 | 175.65 | 178.07 | -4.56 | -2.50% | 1,360,429 |
| Dec 27, 2024 | 184.04 | 184.74 | 180.52 | 182.63 | -1.08 | -0.59% | 1,034,119 |
| Dec 26, 2024 | 184.51 | 186.50 | 183.24 | 183.71 | -2.50 | -1.34% | 732,500 |
| Dec 24, 2024 | 186.84 | 189.14 | 184.50 | 186.21 | -0.15 | -0.08% | 671,902 |
| Dec 23, 2024 | 183.40 | 186.83 | 180.52 | 186.36 | 3.97 | 2.18% | 1,718,760 |
| Dec 20, 2024 | 174.46 | 183.01 | 173.36 | 182.39 | 6.51 | 3.70% | 3,462,900 |
| Dec 19, 2024 | 183.59 | 185.17 | 175.38 | 175.88 | -8.39 | -4.55% | 2,529,511 |
| Dec 18, 2024 | 189.05 | 194.09 | 184.14 | 184.27 | -4.00 | -2.12% | 2,201,537 |
| Dec 17, 2024 | 190.30 | 195.82 | 187.75 | 188.27 | -2.26 | -1.19% | 2,278,000 |