Dark

FSLR
First Solar, Inc.
stock NASDAQ

At Close

Oct 13, 2025 3:59:57 PM EDT

226.02USD+0.044%(+0.10)2,227,517

223.90Bid 226.85Ask 2.95Spread

Pre-market

Oct 13, 2025 9:22:30 AM EDT

229.30USD+1.496%(+3.38)5,402

After-hours

Oct 13, 2025 4:15:30 PM EDT

229.00USD+1.318%(+2.98)6,230

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-13	225.1500	228.4200	224.8600	226.0200	+0.044%	2,227,517	0.000%
2025-10-10	232.9600	234.3300	224.3900	225.9200	-3.577%	2,172,290	+0.044%
2025-10-09	231.1700	237.1999	228.9000	234.3000	+1.266%	1,517,629	-3.534%
2025-10-08	229.3100	232.9999	227.9090	231.3700	+1.527%	1,128,220	-2.312%
2025-10-07	229.5700	230.9999	225.5000	227.8900	-0.732%	1,416,907	-0.821%
2025-10-06	231.5150	235.5800	227.7700	229.5700	-0.243%	2,030,601	-1.546%
2025-10-03	232.2500	235.8700	226.7200	230.1300	-0.862%	2,191,298	-1.786%
2025-10-02	230.0200	234.0100	227.5003	232.1300	+3.251%	2,773,138	-2.632%
2025-10-01	221.7800	229.1100	221.4100	224.8200	+1.945%	2,626,018	+0.534%
2025-09-30	223.6900	224.3200	218.0300	220.5300	-1.342%	1,707,221	+2.489%
2025-09-29	222.1100	226.9300	221.7451	223.5300	+1.595%	1,886,375	+1.114%
2025-09-26	221.2500	223.3900	218.6637	220.0200	-1.358%	1,880,606	+2.727%
2025-09-25	214.6900	225.3200	211.0100	223.0500	+1.770%	2,051,682	+1.332%
2025-09-24	217.5000	228.3350	217.5000	219.1700	+1.595%	2,818,787	+3.125%
2025-09-23	220.0000	223.4900	215.3901	215.7300	-1.583%	2,479,479	+4.770%
2025-09-22	213.2300	219.8400	211.5001	219.2000	+3.158%	2,692,520	+3.111%
2025-09-19	211.0100	216.7000	209.1200	212.4900	+1.364%	3,860,634	+6.367%
2025-09-18	211.0000	212.6635	206.9300	209.6300	-0.513%	2,331,219	+7.819%
2025-09-17	205.9700	215.2500	204.2500	210.7100	+2.660%	2,656,801	+7.266%
2025-09-16	207.3750	208.4350	203.9900	205.2500	-0.845%	1,847,144	+10.119%
2025-09-15	201.8100	207.7900	196.8000	207.0000	+2.628%	1,925,619	+9.188%
2025-09-12	203.5400	205.4400	201.5900	201.7000	-0.792%	1,239,356	+12.058%
2025-09-11	204.3600	208.8000	202.5800	203.3100	-0.236%	1,653,088	+11.170%
2025-09-10	203.7500	209.1310	201.2500	203.7900	+0.359%	1,692,095	+10.908%
2025-09-09	204.1000	207.2300	197.8000	203.0600	-0.074%	1,846,820	+11.307%
2025-09-08	206.2500	206.6400	198.9478	203.2100	-0.941%	2,450,265	+11.225%
2025-09-05	206.2650	213.2500	199.3000	205.1400	+1.620%	3,066,253	+10.178%
2025-09-04	202.4000	204.2000	197.5000	201.8700	+0.189%	1,741,250	+11.963%
2025-09-03	195.8300	203.0300	194.3000	201.4900	+2.917%	2,546,786	+12.174%
2025-09-02	190.1500	196.2500	187.6400	195.7800	+0.302%	1,935,216	+15.446%
2025-08-29	197.1500	199.8000	195.0400	195.1900	-0.929%	1,397,739	+15.795%
2025-08-28	193.7500	199.7786	192.9300	197.0200	+3.028%	2,017,154	+14.719%
2025-08-27	195.0900	196.7144	191.0500	191.2300	-2.791%	2,030,778	+18.193%
2025-08-26	198.9700	201.0000	195.7900	196.7200	-1.364%	2,297,175	+14.894%
2025-08-25	200.0000	201.5000	195.1200	199.4400	-1.404%	1,937,648	+13.327%
2025-08-22	194.1500	203.1575	191.1000	202.2800	+5.354%	4,433,064	+11.736%
2025-08-21	204.5950	204.5950	191.4000	192.0000	-6.995%	5,222,728	+17.719%
2025-08-20	208.6700	212.9900	205.2600	206.4400	-2.143%	3,045,755	+9.485%
2025-08-19	215.3300	219.6500	208.5140	210.9600	-3.816%	4,568,599	+7.139%
2025-08-18	209.6800	221.5000	209.5000	219.3300	+9.692%	9,507,067	+3.050%
2025-08-15	182.1200	206.6000	179.0600	199.9500	+11.052%	10,932,463	+13.038%
2025-08-14	182.1900	183.0400	176.4700	180.0500	-2.591%	2,514,632	+25.532%
2025-08-13	185.3600	192.5400	183.2000	184.8400	+0.060%	2,838,169	+22.279%
2025-08-12	184.2900	187.7700	181.5200	184.7300	+1.428%	2,018,994	+22.352%
2025-08-11	184.2800	187.5200	181.5200	182.1300	-1.365%	1,508,792	+24.098%
2025-08-08	187.3900	188.5000	183.7800	184.6500	-0.512%	1,631,088	+22.405%
2025-08-07	187.5700	190.6600	185.2200	185.6000	+0.319%	2,216,257	+21.778%
2025-08-06	186.7200	190.0000	183.5000	185.0100	-0.979%	1,758,636	+22.166%
2025-08-05	183.0600	188.8299	181.3000	186.8400	+1.865%	2,510,823	+20.970%
2025-08-04	184.2950	186.2500	181.4700	183.4200	-0.299%	2,150,491	+23.225%
2025-08-01	186.3400	189.6299	179.0000	183.9700	+5.288%	5,804,788	+22.857%
2025-07-31	179.8900	179.8900	171.9900	174.7300	-2.456%	3,571,172	+29.354%
2025-07-30	181.9900	183.0000	176.6200	179.1300	-1.479%	2,300,757	+26.177%
2025-07-29	183.5800	184.5100	180.9300	181.8200	-0.959%	1,584,755	+24.310%
2025-07-28	183.7500	184.8899	180.3150	183.5800	-0.939%	2,622,123	+23.118%
2025-07-25	180.0500	186.8100	179.3200	185.3200	+2.545%	2,048,033	+21.962%
2025-07-24	180.2900	181.9900	177.0600	180.7200	+0.528%	2,046,923	+25.066%
2025-07-23	180.6800	181.8813	176.8800	179.7700	-0.122%	1,894,373	+25.727%
2025-07-22	178.3350	181.0577	175.5300	179.9900	+0.931%	1,944,880	+25.574%
2025-07-21	176.9300	181.2499	175.2044	178.3300	+1.410%	2,298,184	+26.743%
2025-07-18	173.4000	177.2300	171.8600	175.8500	+1.331%	2,611,576	+28.530%
2025-07-17	167.7400	175.8470	167.5950	173.5400	+4.028%	3,650,247	+30.241%
2025-07-16	172.1000	173.3700	165.5701	166.8200	-2.972%	3,211,757	+35.487%
2025-07-15	167.3400	172.8000	165.8931	171.9300	+6.895%	4,188,748	+31.460%
2025-07-14	162.5000	165.1500	159.8510	160.8400	-0.985%	1,911,465	+40.525%
2025-07-11	163.6000	165.6400	161.7600	162.4400	-1.605%	2,137,112	+39.141%
2025-07-10	166.5900	168.4800	164.6000	165.0900	-0.542%	3,019,514	+36.907%
2025-07-09	165.3000	167.2400	163.1900	165.9900	+0.308%	2,979,067	+36.165%
2025-07-08	168.3150	172.6200	165.1500	165.4800	-6.540%	4,965,767	+36.584%
2025-07-07	183.0000	183.8799	175.3500	177.0600	-4.307%	3,697,401	+27.652%
2025-07-03	178.0000	189.5000	177.8500	185.0300	+8.509%	6,399,688	+22.153%
2025-07-02	165.0000	178.3100	164.7100	170.5200	+4.639%	6,332,265	+32.548%
2025-07-01	165.0200	169.6300	158.8100	162.9600	-1.559%	6,575,502	+38.697%
2025-06-30	161.6250	167.7900	159.5200	165.5400	+8.808%	7,938,454	+36.535%
2025-06-27	156.3700	158.1900	149.5400	152.1400	-2.242%	4,371,571	+48.561%
2025-06-26	156.8100	158.9900	154.0000	155.6300	+1.919%	4,127,883	+45.229%
2025-06-25	152.0000	152.9700	147.3000	152.7000	+1.005%	3,386,661	+48.016%
2025-06-24	145.9400	153.4900	142.8355	151.1800	+4.500%	5,149,077	+49.504%
2025-06-23	144.3000	146.9990	139.2604	144.6700	-0.228%	3,708,193	+56.231%
2025-06-20	144.0000	147.7300	143.8000	145.0000	+0.926%	5,074,257	+55.876%
2025-06-18	143.7100	150.7500	141.5000	143.6700	-0.160%	7,610,683	+57.319%
2025-06-17	137.9500	146.9300	135.5000	143.9000	-17.889%	20,640,041	+57.067%
2025-06-16	176.3200	177.6300	169.6300	175.2500	+0.029%	4,928,925	+28.970%
2025-06-13	164.6300	179.5000	164.1000	175.2000	+4.391%	4,466,846	+29.007%
2025-06-12	167.5200	168.9400	163.7600	167.8300	-0.018%	2,120,753	+34.672%
2025-06-11	170.0000	174.4308	166.7200	167.8600	+1.968%	3,617,612	+34.648%
2025-06-10	162.4700	164.9350	159.8500	164.6200	+2.785%	3,025,610	+37.298%
2025-06-09	167.8500	168.6300	160.0900	160.1600	-3.721%	2,601,396	+41.121%
2025-06-06	165.1400	166.9200	162.5000	166.3500	+1.532%	2,121,552	+35.870%
2025-06-05	160.6500	167.2000	157.7601	163.8400	+2.522%	3,608,242	+37.952%
2025-06-04	159.9000	163.1650	156.2500	159.8100	+0.276%	3,033,834	+41.430%
2025-06-03	149.0800	159.6500	145.8935	159.3700	+6.495%	4,474,557	+41.821%
2025-06-02	158.2100	158.8150	148.8000	149.6500	-5.333%	4,165,230	+51.032%
2025-05-30	155.7500	160.6400	154.1950	158.0800	+1.366%	5,258,066	+42.978%
2025-05-29	158.0000	159.3800	153.7700	155.9500	-0.320%	2,514,501	+44.931%
2025-05-28	155.5050	157.3300	153.8650	156.4500	+0.462%	2,221,570	+44.468%
2025-05-27	158.5500	158.6900	153.7800	155.7300	-1.673%	3,835,182	+45.136%
2025-05-23	154.0100	161.6200	152.5900	158.3800	+1.298%	3,562,490	+42.707%
2025-05-22	159.9500	161.0000	152.7200	156.3500	-4.297%	7,911,866	+44.560%
2025-05-21	161.6450	164.8200	159.6100	163.3700	-2.302%	4,896,034	+38.349%
2025-05-20	165.3700	172.8900	164.7000	167.2200	+1.395%	6,089,860	+35.163%
2025-05-19	171.4000	174.0799	160.7750	164.9200	-7.587%	10,873,011	+37.048%
2025-05-16	187.3000	188.0000	175.5700	178.4600	-4.147%	5,256,289	+26.650%
2025-05-15	190.5000	190.8250	180.9200	186.1800	-3.524%	5,979,083	+21.399%
2025-05-14	190.4750	198.8700	186.8466	192.9800	+0.720%	8,542,887	+17.121%
2025-05-13	176.1200	195.4400	175.2400	191.6000	+22.655%	20,211,151	+17.965%
2025-05-12	148.9400	156.8900	142.5700	156.2100	+11.039%	12,000,791	+44.690%
2025-05-09	134.1150	143.6100	133.7500	140.6800	+5.173%	5,430,363	+60.662%
2025-05-08	130.3400	135.3000	127.3250	133.7600	+3.067%	4,269,547	+68.974%
2025-05-07	125.9800	130.0000	125.8000	129.7800	+2.382%	2,067,711	+74.156%
2025-05-06	127.0000	130.7900	126.2300	126.7600	-0.315%	2,703,101	+78.305%
2025-05-05	128.6500	129.2300	122.4750	127.1600	-2.589%	3,736,753	+77.745%
2025-05-02	127.6800	132.2700	125.5500	130.5400	+3.137%	3,395,992	+73.142%
2025-05-01	127.9400	130.0700	126.3200	126.5700	+0.596%	4,499,389	+78.573%
2025-04-30	120.7550	127.6000	119.0901	125.8200	-8.321%	13,743,678	+79.638%
2025-04-29	140.7200	144.0000	136.8200	137.2400	-2.480%	5,607,263	+64.690%
2025-04-28	143.6450	144.6300	138.5650	140.7300	-0.797%	2,755,871	+60.605%
2025-04-25	135.0100	142.2000	134.9200	141.8600	+3.972%	2,702,960	+59.326%
2025-04-24	133.0000	137.7000	131.8401	136.4400	+4.073%	3,242,837	+65.655%
2025-04-23	138.0700	138.1100	129.9400	131.1000	-3.140%	3,722,502	+72.403%
2025-04-22	131.5000	141.4600	129.3303	135.3500	+10.535%	8,077,916	+66.989%
2025-04-21	126.4550	126.5050	120.4300	122.4500	-4.321%	1,930,927	+84.581%
2025-04-17	124.5900	128.3800	123.2000	127.9800	+2.894%	2,279,782	+76.606%
2025-04-16	126.0600	128.7000	121.8300	124.3800	-1.924%	2,417,159	+81.717%
2025-04-15	131.2100	134.0300	126.0047	126.8200	-3.383%	2,570,795	+78.221%
2025-04-14	129.1100	133.1430	126.4500	131.2600	+4.233%	2,705,648	+72.193%
2025-04-11	122.9700	126.3300	120.1500	125.9300	+3.061%	2,690,306	+79.481%
2025-04-10	125.0000	125.7000	117.6501	122.1900	-5.739%	3,736,936	+84.974%
2025-04-09	120.8200	130.3100	116.5625	129.6300	+7.684%	6,027,320	+74.358%
2025-04-08	135.4650	137.2328	118.5700	120.3800	-7.436%	4,371,337	+87.755%
2025-04-07	126.1600	140.1300	126.0000	130.0500	+1.057%	5,115,690	+73.795%
2025-04-04	134.4800	134.8700	125.3600	128.6900	-5.535%	4,689,322	+75.631%
2025-04-03	128.8500	140.5200	128.5750	136.2300	+4.938%	8,819,801	+65.911%
2025-04-02	127.0900	129.9700	125.5530	129.8200	+1.764%	1,950,684	+74.103%
2025-04-01	126.1100	127.7700	122.3600	127.5700	+0.902%	3,082,393	+77.173%
2025-03-31	125.3250	127.1000	120.6000	126.4300	-0.699%	3,186,775	+78.771%
2025-03-28	126.1500	129.2000	124.3200	127.3200	+0.569%	3,086,834	+77.521%
2025-03-27	125.4000	130.9600	124.3200	126.6000	+0.206%	2,647,139	+78.531%
2025-03-26	131.0700	132.4999	124.5300	126.3400	-3.895%	3,633,284	+78.898%
2025-03-25	128.6400	133.3206	128.1800	131.4600	+2.049%	3,127,014	+71.931%
2025-03-24	133.7050	134.9997	128.6800	128.8200	-1.904%	3,540,695	+75.454%
2025-03-21	128.8000	131.6500	127.8000	131.3200	+2.226%	4,363,863	+72.114%
2025-03-20	127.7950	130.9900	126.6044	128.4600	-0.680%	1,825,469	+75.946%
2025-03-19	127.8900	131.2600	127.5000	129.3400	+1.571%	1,946,198	+74.749%
2025-03-18	131.5100	132.0050	125.6700	127.3400	-4.277%	2,984,580	+77.493%
2025-03-17	133.4200	135.7000	132.0601	133.0300	+0.392%	2,349,731	+69.902%
2025-03-14	136.0200	136.0200	131.5200	132.5100	-0.226%	2,101,954	+70.568%
2025-03-13	135.0700	138.8100	131.7900	132.8100	-2.374%	1,799,976	+70.183%
2025-03-12	139.7100	140.9800	134.4000	136.0400	-2.200%	2,073,105	+66.142%
2025-03-11	135.2900	140.9455	135.0001	139.1000	+4.500%	3,652,751	+62.487%
2025-03-10	137.3600	139.7400	132.1200	133.1100	-4.327%	3,329,122	+69.799%
2025-03-07	130.9600	139.7200	130.9100	139.1300	+6.101%	3,303,197	+62.452%
2025-03-06	128.6500	133.7500	127.4000	131.1300	+0.176%	2,338,081	+72.363%
2025-03-05	131.6100	132.4600	129.2200	130.9000	-0.251%	2,534,368	+72.666%
2025-03-04	125.4900	135.6800	124.9600	131.2300	+2.821%	4,338,528	+72.232%
2025-03-03	135.2800	136.0000	126.5425	127.6300	-6.278%	4,672,964	+77.090%
2025-02-28	141.0900	141.3200	133.9000	136.1800	-3.542%	5,739,199	+65.972%
2025-02-27	155.8750	160.9200	140.8400	141.1800	-9.985%	4,373,070	+60.093%
2025-02-26	154.6550	167.9600	154.6550	156.8400	+6.361%	6,992,428	+44.109%
2025-02-25	150.9300	152.6699	146.1900	147.4600	-3.564%	5,003,176	+53.275%
2025-02-24	155.2200	155.6462	151.0000	152.9100	-1.628%	2,670,616	+47.812%
2025-02-21	162.4600	164.2200	153.5300	155.4400	-5.271%	3,825,924	+45.407%
2025-02-20	161.9400	164.5500	159.3250	164.0900	+0.978%	2,272,412	+37.741%
2025-02-19	166.2900	170.7000	162.2800	162.5000	-0.227%	2,494,878	+39.089%
2025-02-18	160.5950	163.2500	158.5001	162.8700	+1.947%	1,881,028	+38.773%
2025-02-14	161.1950	163.7100	159.3300	159.7600	-0.362%	1,365,131	+41.475%
2025-02-13	158.4800	161.4900	157.0701	160.3400	+1.091%	1,366,222	+40.963%
2025-02-12	159.6600	162.0900	157.8601	158.6100	-1.850%	1,930,098	+42.500%
2025-02-11	165.4600	166.8600	160.2800	161.6000	-0.792%	2,603,398	+39.864%
2025-02-10	169.9400	170.3950	162.6750	162.8900	-3.237%	2,502,677	+38.756%
2025-02-07	167.6700	170.7200	165.3092	168.3400	+0.400%	1,624,709	+34.264%
2025-02-06	163.3900	167.7400	162.5900	167.6700	+3.264%	1,874,443	+34.801%
2025-02-05	169.6400	171.5400	162.1901	162.3700	-2.322%	2,199,609	+39.201%
2025-02-04	165.5300	169.9000	162.4600	166.2300	-0.574%	1,606,526	+35.968%
2025-02-03	163.3100	169.9481	162.0000	167.1900	-0.197%	2,069,996	+35.188%
2025-01-31	166.2800	169.7700	166.0800	167.5200	+0.078%	1,784,578	+34.921%
2025-01-30	168.1400	169.9652	165.5401	167.3900	+0.831%	1,370,478	+35.026%
2025-01-29	164.9300	171.5000	164.1800	166.0100	+3.601%	2,953,690	+36.148%
2025-01-28	164.5200	164.9999	158.0800	160.2400	-2.477%	2,958,425	+41.051%
2025-01-27	166.3000	168.4000	161.5700	164.3100	-2.342%	2,947,175	+37.557%
2025-01-24	173.7850	174.0400	167.6500	168.2500	-3.366%	3,869,263	+34.336%
2025-01-23	171.0100	175.7500	165.8520	174.1100	+1.286%	4,203,580	+29.814%
2025-01-22	183.2300	183.6500	171.6800	171.9000	-6.327%	4,322,171	+31.483%
2025-01-21	189.8000	192.1500	179.5900	183.5100	-4.858%	3,321,280	+23.165%
2025-01-17	193.8800	194.0000	190.5700	192.8800	+1.042%	1,523,664	+17.182%
2025-01-16	189.4000	194.5650	187.7300	190.8900	+2.179%	1,815,422	+18.403%
2025-01-15	190.1000	192.6778	186.2700	186.8200	+0.793%	1,268,215	+20.983%
2025-01-14	186.0000	189.3000	182.7900	185.3500	+0.948%	1,202,747	+21.942%
2025-01-13	186.6600	187.0000	180.2800	183.6100	-2.975%	1,469,770	+23.098%
2025-01-10	190.5200	191.6600	186.9700	189.2400	-0.989%	1,372,693	+19.436%
2025-01-08	194.1000	195.0100	188.3100	191.1300	-3.338%	1,764,494	+18.255%
2025-01-07	194.1300	201.2000	194.0000	197.7300	+3.377%	2,089,912	+14.307%
2025-01-06	191.4800	197.6600	189.9600	191.2700	+2.596%	2,154,696	+18.168%
2025-01-03	187.6100	188.0000	184.0600	186.4300	-0.021%	1,261,797	+21.236%
2025-01-02	177.9100	187.4181	177.5000	186.4700	+5.805%	1,783,999	+21.210%
2024-12-31	179.2600	180.7972	176.0100	176.2400	-1.028%	1,215,546	+28.246%
2024-12-30	181.8500	181.9100	175.6500	178.0700	-2.497%	1,349,272	+26.928%
2024-12-27	184.0400	184.7354	180.5200	182.6300	-0.588%	1,026,888	+23.758%
2024-12-26	184.5050	186.4999	183.2400	183.7100	-1.343%	712,055	+23.031%
2024-12-24	186.8400	189.1400	184.5000	186.2100	-0.080%	671,100	+21.379%
2024-12-23	183.4000	186.8300	180.5201	186.3600	+2.177%	1,686,317	+21.281%
2024-12-20	174.4600	183.0100	173.3600	182.3900	+3.701%	3,093,951	+23.921%
2024-12-19	183.5900	185.1700	175.3800	175.8800	-4.553%	2,501,565	+28.508%
2024-12-18	189.0450	194.0900	184.1400	184.2700	-2.125%	2,183,545	+22.657%
2024-12-17	190.3000	195.8200	187.7500	188.2700	-1.186%	2,256,781	+20.051%
2024-12-16	197.6400	198.9301	190.2100	190.5300	-4.578%	1,795,926	+18.627%
2024-12-13	196.8900	201.7200	195.4787	199.6700	+1.706%	1,389,781	+13.197%
2024-12-12	201.6800	201.6800	195.9800	196.3200	-2.328%	1,440,991	+15.128%
2024-12-11	205.6800	206.2500	197.3100	201.0000	-0.946%	2,267,475	+12.448%
2024-12-10	200.4600	204.9800	194.6300	202.9200	+1.460%	2,403,094	+11.384%
2024-12-09	196.0200	205.1000	194.3050	200.0000	+2.992%	1,858,993	+13.010%
2024-12-06	200.7200	201.7972	192.9100	194.1900	-1.890%	2,062,801	+16.391%
2024-12-05	202.0000	203.3500	196.0000	197.9300	-1.806%	1,683,424	+14.192%
2024-12-04	207.6900	207.8000	199.3700	201.5700	-2.863%	2,227,051	+12.130%
2024-12-03	205.4850	208.2160	201.6700	207.5100	-0.197%	1,901,569	+8.920%
2024-12-02	204.3500	212.1500	202.0100	207.9200	+4.341%	3,830,366	+8.705%
2024-11-29	194.5000	199.8300	191.5300	199.2700	+3.479%	2,108,937	+13.424%
2024-11-27	194.0000	195.8000	189.6001	192.5700	+0.130%	1,712,156	+17.370%
2024-11-26	192.3600	193.0000	187.1500	192.3200	-0.259%	1,745,837	+17.523%
2024-11-25	189.8900	193.9200	184.2600	192.8200	+3.639%	3,645,230	+17.218%
2024-11-22	182.0000	188.7200	181.7600	186.0500	+2.253%	1,706,346	+21.483%
2024-11-21	184.6000	188.2300	181.8300	181.9500	-1.564%	2,068,687	+24.221%
2024-11-20	187.1600	190.8000	182.5300	184.8400	-1.345%	2,478,673	+22.279%
2024-11-19	194.4800	195.9340	187.1500	187.3600	-4.193%	2,182,688	+20.634%
2024-11-18	188.1100	195.7499	186.2300	195.5600	+2.683%	1,725,062	+15.576%
2024-11-15	194.5900	203.9900	190.1300	190.4500	-2.403%	4,075,391	+18.677%
2024-11-14	182.2600	197.4700	179.6800	195.1400	+7.143%	5,487,061	+15.825%
2024-11-13	183.7200	185.3500	178.8700	182.1300	-0.071%	2,632,072	+24.098%
2024-11-12	190.5500	191.9999	181.1600	182.2600	-5.969%	2,948,686	+24.010%
2024-11-11	193.0000	197.5513	190.8400	193.8300	-0.052%	2,322,938	+16.607%
2024-11-08	194.5000	194.9320	187.3000	193.9300	-1.408%	3,525,946	+16.547%
2024-11-07	194.7500	199.4200	188.1900	196.7000	+1.381%	4,593,019	+14.906%
2024-11-06	188.5400	198.0000	173.3700	194.0200	-10.130%	13,748,467	+16.493%
2024-11-05	208.7000	216.0000	205.6251	215.8900	+1.701%	2,804,623	+4.692%
2024-11-04	209.6800	221.2000	209.4000	212.2800	+3.582%	5,885,089	+6.473%
2024-11-01	195.8500	206.0150	195.6850	204.9400	+5.378%	2,821,437	+10.286%
2024-10-31	198.5200	202.3388	194.1700	194.4800	-1.529%	2,772,972	+16.218%
2024-10-30	187.6300	201.3100	183.6800	197.5000	-1.087%	7,054,536	+14.441%
2024-10-29	206.4200	206.8000	198.6871	199.6700	-2.614%	4,985,878	+13.197%
2024-10-28	203.5800	205.9200	199.7500	205.0300	+3.305%	2,551,387	+10.238%
2024-10-25	197.0000	200.9500	194.0100	198.4700	+1.240%	1,861,550	+13.881%
2024-10-24	194.3100	196.2400	193.3300	196.0400	+1.887%	1,851,975	+15.293%
2024-10-23	198.6800	200.2000	190.8100	192.4100	-4.464%	3,678,464	+17.468%
2024-10-22	201.4900	204.6100	199.6201	201.4000	+2.624%	3,833,641	+12.224%
2024-10-21	199.3800	200.0300	194.6000	196.2500	-2.144%	2,564,288	+15.169%
2024-10-18	204.8400	204.8400	200.0700	200.5500	-1.387%	2,174,591	+12.700%
2024-10-17	206.3900	207.5300	201.2350	203.3700	-1.094%	2,054,236	+11.137%
2024-10-16	202.9500	207.5600	199.8901	205.6200	+1.802%	2,242,799	+9.921%
2024-10-15	206.0000	208.1200	201.8550	201.9800	-3.801%	2,783,189	+11.902%
2024-10-14	211.0000	213.6900	208.2450	209.9600	-0.723%	1,483,085	+7.649%
2024-10-11	207.2100	214.5000	205.3900	211.4900	+3.146%	2,996,246	+6.870%
2024-10-10	220.0000	221.0000	203.1800	205.0400	-9.294%	6,767,470	+10.232%
2024-10-09	226.6200	228.9900	224.1501	226.0500	+0.182%	1,491,932	-0.013%
2024-10-08	228.0900	231.6000	223.1700	225.6400	-1.733%	1,494,858	+0.168%
2024-10-07	230.1700	231.1500	226.3000	229.6200	-0.653%	1,136,122	-1.568%
2024-10-04	239.5600	240.6000	226.0201	231.1300	-1.697%	1,733,104	-2.211%
2024-10-03	234.0800	237.7200	232.3200	235.1200	+0.290%	960,741	-3.870%
2024-10-02	238.7100	238.9900	228.1000	234.4400	-2.585%	2,602,125	-3.592%
2024-10-01	249.4400	252.9000	233.0000	240.6600	-3.520%	2,931,438	-6.083%
2024-09-30	251.7200	255.6300	247.2900	249.4400	-2.467%	1,659,920	-9.389%
2024-09-27	258.3300	262.7200	254.4000	255.7500	+0.035%	1,979,462	-11.625%
2024-09-26	249.3600	257.8700	248.1080	255.6600	+5.767%	2,635,002	-11.594%
2024-09-25	244.7300	245.5300	239.3176	241.7200	-1.230%	1,361,209	-6.495%
2024-09-24	250.2700	250.4700	242.5700	244.7300	-1.825%	1,793,737	-7.645%
2024-09-23	241.1550	249.7750	236.0000	249.2800	+3.780%	1,748,629	-9.331%
2024-09-20	236.1500	241.6250	234.7900	240.2000	-0.104%	1,764,315	-5.903%
2024-09-19	251.3800	251.4900	239.7100	240.4500	-0.562%	2,069,851	-6.001%
2024-09-18	240.0000	251.6699	237.4000	241.8100	+0.763%	2,480,628	-6.530%
2024-09-17	233.3600	241.4951	232.0000	239.9800	+2.859%	1,636,439	-5.817%
2024-09-16	228.7900	235.3150	225.7500	233.3100	+1.976%	1,595,213	-3.125%
2024-09-13	242.6800	243.8100	227.4300	228.7900	-3.035%	2,168,250	-1.211%
2024-09-12	236.7500	239.9900	228.5500	235.9500	-1.622%	2,575,209	-4.209%
2024-09-11	215.5000	241.6600	214.4200	239.8400	+15.186%	5,540,199	-5.762%
2024-09-10	205.7400	208.5400	202.1500	208.2200	+1.393%	1,210,159	+8.549%
2024-09-09	209.5700	210.2000	204.4007	205.3600	-1.577%	1,371,768	+10.060%
2024-09-06	214.0000	217.4800	207.4300	208.6500	-2.845%	1,313,852	+8.325%
2024-09-05	216.1900	217.2200	213.2600	214.7600	-0.297%	1,010,180	+5.243%
2024-09-04	211.6800	217.9800	211.1000	215.4000	+1.250%	1,144,103	+4.930%
2024-09-03	226.6500	229.4900	210.8900	212.7400	-6.434%	2,486,516	+6.242%
2024-08-30	224.6700	228.4100	223.4500	227.3700	+1.914%	1,192,882	-0.594%
2024-08-29	231.0000	234.2800	222.6300	223.1000	-2.393%	1,164,650	+1.309%
2024-08-28	235.0700	238.1100	226.0075	228.5700	-2.910%	1,072,027	-1.116%
2024-08-27	230.4800	235.5400	226.9000	235.4200	+0.956%	1,271,374	-3.993%
2024-08-26	236.2200	244.2100	233.0350	233.1900	+0.920%	2,455,974	-3.075%
2024-08-23	220.0000	231.2800	219.0395	231.0650	+5.867%	1,267,143	-2.183%
2024-08-22	222.0000	224.0000	217.7700	218.2600	-1.963%	886,074	+3.555%
2024-08-21	222.0000	224.4200	219.4500	222.6300	+1.104%	876,383	+1.523%
2024-08-20	227.0200	230.8900	217.1850	220.2000	-3.582%	1,797,456	+2.643%
2024-08-19	225.0000	231.9750	224.9800	228.3800	+1.322%	1,262,930	-1.033%
2024-08-16	229.0000	229.9700	222.5300	225.4000	-1.821%	1,467,668	+0.275%
2024-08-15	228.5000	233.0900	225.8000	229.5800	+1.791%	1,263,926	-1.551%
2024-08-14	232.5200	232.7675	225.1400	225.5400	-2.054%	1,262,933	+0.213%
2024-08-13	222.0000	232.2100	221.6700	230.2700	+5.036%	2,357,970	-1.846%
2024-08-12	212.8500	220.5200	212.2000	219.2300	+3.508%	1,686,886	+3.097%
2024-08-09	210.1300	213.7000	207.0000	211.8000	-0.624%	804,738	+6.714%
2024-08-08	208.5000	215.2700	204.0000	213.1300	+2.093%	1,688,794	+6.048%
2024-08-07	216.5000	219.6654	208.3800	208.7600	-0.803%	1,484,609	+8.268%
2024-08-06	206.3100	215.8800	205.0000	210.4500	+1.622%	1,667,763	+7.398%
2024-08-05	201.0000	212.1600	195.2700	207.0900	-2.795%	2,616,321	+9.141%
2024-08-02	216.7000	223.3100	210.7236	213.0450	-2.497%	2,762,935	+6.090%
2024-08-01	219.1000	227.9900	215.3300	218.5000	+1.162%	3,345,772	+3.442%
2024-07-31	220.1200	227.5000	209.7900	215.9900	+2.418%	5,212,652	+4.644%
2024-07-30	222.0000	224.4600	209.2500	210.8900	-4.315%	3,353,070	+7.174%
2024-07-29	226.7500	229.1600	218.7000	220.4000	-2.796%	1,973,996	+2.550%
2024-07-26	221.5700	230.7900	220.5000	226.7400	+4.880%	2,197,330	-0.318%
2024-07-25	218.7800	224.1100	215.0140	216.1900	-2.322%	1,644,546	+4.547%
2024-07-24	224.0200	232.8700	221.0100	221.3300	-0.753%	2,285,144	+2.119%
2024-07-23	222.8600	226.8000	220.0000	223.0100	+1.258%	1,909,993	+1.350%
2024-07-22	225.5100	226.2600	217.8200	220.2400	+1.760%	2,485,549	+2.624%
2024-07-19	214.0000	218.3500	211.7887	216.4300	+1.334%	2,536,470	+4.431%
2024-07-18	213.6500	217.8000	209.7600	213.5800	+2.599%	3,226,291	+5.825%
2024-07-17	215.5600	217.9400	206.8500	208.1700	-5.912%	3,372,004	+8.575%
2024-07-16	216.9000	223.7300	213.0000	221.2500	+3.669%	3,071,590	+2.156%
2024-07-15	220.2200	220.3600	209.2100	213.4200	-8.498%	5,196,129	+5.904%
2024-07-12	235.7000	238.7900	232.4000	233.2400	-0.090%	1,622,670	-3.096%
2024-07-11	236.0000	240.9600	228.3700	233.4500	+2.135%	2,473,811	-3.183%
2024-07-10	226.8700	231.2700	224.9000	228.5700	+1.483%	1,635,605	-1.116%
2024-07-09	227.0000	229.7800	222.7000	225.2300	-0.832%	1,553,359	+0.351%
2024-07-08	227.9600	231.9900	223.1900	227.1200	+2.251%	2,186,120	-0.484%
2024-07-05	231.5100	233.5800	220.8001	222.1200	-3.890%	2,453,398	+1.756%
2024-07-03	220.0500	231.7200	216.7700	231.1100	+6.635%	3,983,657	-2.202%
2024-07-02	222.6500	227.5400	214.3700	216.7300	-2.685%	3,183,893	+4.286%
2024-07-01	224.7500	226.1800	217.2600	222.7100	-1.220%	3,548,941	+1.486%
2024-06-28	248.7300	248.7300	225.1200	225.4600	-9.787%	6,043,751	+0.248%
2024-06-27	245.9000	251.6399	243.4300	249.9200	+0.803%	1,913,674	-9.563%
2024-06-26	256.4300	256.4300	243.2910	247.9300	-3.431%	2,796,383	-8.837%
2024-06-25	259.8200	261.0000	255.0900	256.7400	-1.738%	1,389,144	-11.965%
2024-06-24	256.6500	268.1200	254.5100	261.2800	+0.931%	2,434,083	-13.495%
2024-06-21	259.3200	266.5599	256.0100	258.8700	-0.461%	3,865,871	-12.690%
2024-06-20	260.0000	262.8700	253.6101	260.0700	-0.877%	2,783,672	-13.093%
2024-06-18	255.2900	263.6999	253.5700	262.3700	+0.398%	2,951,295	-13.854%
2024-06-17	273.2100	274.0797	254.2400	261.3300	-4.488%	5,090,416	-13.512%
2024-06-14	288.1800	290.9000	272.8100	273.6100	-6.157%	3,169,198	-17.393%
2024-06-13	300.2400	304.5207	287.0200	291.5600	-3.043%	2,557,138	-22.479%
2024-06-12	300.4950	306.7699	296.4000	300.7100	+2.098%	3,719,040	-24.838%
2024-06-11	279.8900	294.5800	275.4225	294.5300	+5.264%	4,094,252	-23.261%
2024-06-10	265.9100	283.9600	263.0700	279.8000	+4.661%	3,434,034	-19.221%
2024-06-07	266.8500	279.9499	265.0900	267.3400	-2.234%	2,552,130	-15.456%
2024-06-06	270.0000	278.5000	267.3600	273.4500	+0.143%	2,129,953	-17.345%
2024-06-05	268.1650	285.5200	266.5400	273.0600	+2.589%	2,894,684	-17.227%
2024-06-04	274.0500	278.1000	265.4300	266.1700	-2.402%	2,284,157	-15.084%
2024-06-03	273.2600	283.5000	271.4100	272.7200	+0.353%	3,257,710	-17.124%
2024-05-31	279.3600	281.0000	261.2100	271.7600	-1.814%	4,969,199	-16.831%
2024-05-30	272.9200	278.4700	268.1051	276.7800	-0.507%	3,468,769	-18.339%
2024-05-29	274.3800	286.6000	272.1300	278.1900	-0.703%	4,227,629	-18.753%
2024-05-28	276.7600	283.6349	271.5000	280.1600	+1.236%	4,559,519	-19.325%
2024-05-24	253.8800	278.8000	251.0000	276.7400	+10.780%	8,706,003	-18.328%
2024-05-23	245.0000	251.9800	237.5630	249.8100	-0.771%	4,852,952	-9.523%
2024-05-22	213.3300	253.9900	213.1900	251.7500	+18.688%	14,339,409	-10.220%
2024-05-21	197.7100	212.3700	197.6350	212.1100	+8.032%	3,905,456	+6.558%
2024-05-20	198.7300	199.1500	194.5000	196.3400	-0.633%	1,394,619	+15.117%
2024-05-17	194.0800	199.0100	193.6900	197.5900	+1.526%	1,713,200	+14.388%
2024-05-16	193.0900	196.1000	191.9000	194.6200	+1.402%	1,531,891	+16.134%
2024-05-15	192.0800	196.0000	186.0600	191.9300	+2.653%	2,370,105	+17.762%
2024-05-14	194.3400	196.4100	183.3500	186.9700	-1.356%	2,382,946	+20.886%
2024-05-13	192.5000	194.2850	188.3700	189.5400	-0.790%	1,990,695	+19.247%
2024-05-10	197.0000	199.1000	190.9200	191.0500	-1.322%	1,770,872	+18.304%
2024-05-09	190.8700	193.8500	188.7323	193.6100	+1.515%	1,194,674	+16.740%
2024-05-08	192.0000	193.8400	190.3500	190.7200	-2.029%	1,524,558	+18.509%
2024-05-07	194.2000	197.6700	191.5100	194.6700	+0.444%	1,738,053	+16.104%
2024-05-06	192.9700	198.0495	192.1300	193.8100	+1.180%	1,733,233	+16.619%
2024-05-03	185.0000	193.5100	185.0000	191.5500	+6.116%	3,005,058	+17.995%
2024-05-02	178.5400	181.4000	172.0900	180.5100	+1.650%	3,434,119	+25.212%
2024-05-01	176.6100	183.6900	175.0700	177.5800	+0.726%	2,389,182	+27.278%
2024-04-30	178.3500	180.2200	176.2300	176.3000	-2.505%	1,255,333	+28.202%
2024-04-29	180.1500	182.4300	177.9000	180.8300	+1.175%	1,278,689	+24.990%
2024-04-26	175.5000	180.7200	175.5000	178.7300	+2.120%	1,332,668	+26.459%
2024-04-25	176.9000	177.0000	170.5600	175.0200	-1.386%	1,678,710	+29.140%
2024-04-24	181.2000	183.7800	174.9300	177.4800	-1.455%	2,065,354	+27.350%
2024-04-23	177.2500	183.2300	175.6560	180.1000	+2.167%	1,944,454	+25.497%

document.getElementById("tCBWfh").onerror = function(){this.style.display='none';}; .dark-mode .vhvjZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhvjZL{ color: #333333; background-color: white; border: 2px solid #333333; }FSLRFirst Solar, Inc.stock NASDAQ

FSLR
First Solar, Inc.
stock NASDAQ