Dark

FSLR
First Solar, Inc.
stock NASDAQ

At Close

Jul 16, 2026 3:59:58 PM EDT

211.90USD-5.326%(-11.92)2,029,160

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

221.19USD-1.175%(-2.63)2,175

After-hours

Jul 16, 2026 4:54:30 PM EDT

212.00USD+0.047%(+0.10)6,670

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	219.8140	220.9700	210.9200	211.9300	-5.312%	2,029,160	0.000%
2026-07-15	223.9900	230.8400	219.5000	223.8200	+1.469%	2,024,643	-5.312%
2026-07-14	227.5500	229.1950	219.9400	220.5800	-0.204%	1,424,213	-3.921%
2026-07-13	224.0700	226.2680	217.1900	221.0300	-2.985%	1,820,520	-4.117%
2026-07-10	229.8200	233.0000	225.8150	227.8300	-0.293%	1,336,486	-6.979%
2026-07-09	231.6800	234.4500	227.3300	228.5000	+1.872%	1,632,822	-7.252%
2026-07-08	224.1000	227.1600	219.1300	224.3000	-1.502%	1,713,704	-5.515%
2026-07-07	235.9000	237.8600	225.9550	227.7200	-2.291%	1,920,419	-6.934%
2026-07-06	229.7000	238.2400	227.2600	233.0600	+3.781%	1,671,709	-9.066%
2026-07-02	232.0800	237.5700	219.0200	224.5700	-3.236%	2,597,452	-5.629%
2026-07-01	231.9900	241.0000	231.1300	232.0800	-1.644%	1,415,939	-8.682%
2026-06-30	238.7000	240.6100	231.9000	235.9600	+1.357%	2,069,559	-10.184%
2026-06-29	239.1900	242.5260	227.4100	232.8000	-2.623%	1,890,072	-8.965%
2026-06-26	241.3600	249.2600	237.0001	239.0700	-3.849%	1,834,350	-11.352%
2026-06-25	253.6500	255.0000	242.5010	248.6400	+0.113%	1,208,746	-14.764%
2026-06-24	249.7200	257.9900	244.3000	248.3600	-0.353%	1,497,519	-14.668%
2026-06-23	254.0000	264.4500	248.8550	249.2400	-5.272%	1,799,360	-14.970%
2026-06-22	260.3900	266.7700	259.0250	263.1100	+2.099%	2,081,758	-19.452%
2026-06-18	262.0000	263.8200	248.5700	257.7000	+1.138%	3,683,109	-17.761%
2026-06-17	262.5300	266.1700	253.2900	254.8000	-3.616%	1,743,340	-16.825%
2026-06-16	270.4600	279.0000	263.6300	264.3600	-3.345%	1,897,277	-19.833%
2026-06-15	272.6700	275.9400	264.0400	273.5100	+2.319%	2,060,453	-22.515%
2026-06-12	276.7350	279.1800	266.3250	267.3100	-1.423%	1,799,250	-20.718%
2026-06-11	255.8100	272.7600	250.4300	271.1700	+8.786%	2,467,694	-21.846%
2026-06-10	258.8300	259.8500	248.6600	249.2700	-4.928%	2,623,954	-14.980%
2026-06-09	278.0000	278.0000	250.0100	262.1900	-4.793%	2,817,489	-19.169%
2026-06-08	286.6900	289.9900	274.4100	275.3900	-1.297%	2,278,698	-23.044%
2026-06-05	305.5000	306.5500	276.0600	279.0100	-11.411%	3,903,926	-24.042%
2026-06-04	309.0000	320.6400	303.1000	314.9500	-1.037%	2,719,886	-32.710%
2026-06-03	305.4420	320.9500	302.0000	318.2500	+2.328%	2,702,112	-33.408%
2026-06-02	302.0000	313.0000	296.8900	311.0100	+2.644%	2,962,747	-31.857%
2026-06-01	302.0900	306.7800	292.3401	303.0000	-1.235%	3,371,524	-30.056%
2026-05-29	302.6500	313.7500	297.2500	306.7900	+1.124%	5,997,168	-30.920%
2026-05-28	275.6000	310.4200	274.6400	303.3800	+10.856%	5,618,157	-30.144%
2026-05-27	270.0000	274.8150	265.5000	273.6700	+1.378%	2,085,712	-22.560%
2026-05-26	266.1300	276.4000	264.1290	269.9500	+4.693%	3,970,159	-21.493%
2026-05-22	248.4500	259.1200	242.5000	257.8500	+3.604%	2,477,139	-17.809%
2026-05-21	237.2000	257.0000	236.7500	248.8800	+4.633%	4,295,113	-14.847%
2026-05-20	226.0900	238.1300	222.2300	237.8600	+7.284%	2,326,471	-10.901%
2026-05-19	228.1500	229.0400	221.6200	221.7100	-5.106%	1,847,983	-4.411%
2026-05-18	234.5700	234.9000	227.6801	233.6400	+0.116%	2,002,183	-9.292%
2026-05-15	226.2500	237.5000	222.5000	233.3700	+0.756%	2,350,593	-9.187%
2026-05-14	232.5100	236.1300	226.1750	231.6200	-1.270%	1,854,619	-8.501%
2026-05-13	234.3300	240.8350	231.1700	234.6000	+2.868%	2,629,823	-9.663%
2026-05-12	234.9500	237.0000	224.0300	228.0600	-2.233%	2,694,412	-7.073%
2026-05-11	221.1200	237.5700	221.1200	233.2700	+6.056%	4,050,569	-9.148%
2026-05-08	216.9200	221.2100	212.0100	219.9500	+2.507%	1,938,651	-3.646%
2026-05-07	218.9000	223.8900	212.2901	214.5700	-1.573%	3,018,870	-1.230%
2026-05-06	218.1600	219.5400	214.6000	218.0000	-0.629%	2,513,224	-2.784%
2026-05-05	213.9300	221.5800	212.8100	219.3800	+3.780%	3,165,082	-3.396%
2026-05-04	213.0000	215.7450	205.1901	211.3900	-0.151%	2,927,535	+0.255%
2026-05-01	200.0800	217.8800	199.9000	211.7100	+4.864%	5,067,639	+0.104%
2026-04-30	192.4100	203.9400	189.5000	201.8900	+5.918%	3,259,175	+4.973%
2026-04-29	197.0000	197.9800	187.2000	190.6100	-2.680%	1,671,433	+11.185%
2026-04-28	196.4100	197.7300	194.1300	195.8600	-0.820%	1,687,577	+8.205%
2026-04-27	195.0400	198.6600	191.8700	197.4800	+1.920%	1,998,696	+7.317%
2026-04-24	197.2400	197.6900	190.0100	193.7600	-1.239%	1,506,602	+9.378%
2026-04-23	189.5700	197.6300	189.5000	196.1900	+3.964%	2,212,460	+8.023%
2026-04-22	189.3500	194.7600	188.0001	188.7100	+1.125%	1,967,309	+12.305%
2026-04-21	193.1900	195.3699	185.1300	186.6100	-3.055%	1,860,422	+13.568%
2026-04-20	190.1500	193.4100	187.3301	192.4900	+1.076%	1,868,762	+10.099%
2026-04-17	192.0300	194.9700	189.4700	190.4400	-0.631%	3,406,164	+11.284%
2026-04-16	195.4000	197.5950	188.6400	191.6500	-1.819%	2,498,670	+10.582%
2026-04-15	211.0000	211.0000	194.0001	195.2000	-2.697%	3,515,406	+8.571%
2026-04-14	202.1200	203.5100	195.1900	200.6100	+0.130%	2,496,092	+5.643%
2026-04-13	203.5800	205.9950	198.8600	200.3500	-1.533%	1,621,261	+5.780%
2026-04-10	198.1600	207.0000	197.2800	203.4700	+3.153%	1,610,444	+4.158%
2026-04-09	200.5100	204.1300	196.8100	197.2500	-1.758%	1,054,691	+7.442%
2026-04-08	198.9900	202.1400	197.2000	200.7800	+4.404%	1,395,840	+5.553%
2026-04-07	193.0100	193.4950	188.9900	192.3100	-1.667%	1,858,609	+10.202%
2026-04-06	195.5000	198.7600	194.0500	195.5700	+0.128%	1,600,213	+8.365%
2026-04-02	196.7600	200.9400	194.6400	195.3200	-2.056%	1,527,394	+8.504%
2026-04-01	198.0200	200.7300	196.3800	199.4200	+1.095%	1,580,600	+6.273%
2026-03-31	186.4800	197.8499	186.4800	197.2600	+6.800%	2,280,383	+7.437%
2026-03-30	192.8900	193.7400	182.9900	184.7000	-2.938%	1,737,789	+14.743%
2026-03-27	185.5500	194.9999	185.0000	190.2900	+2.400%	2,260,102	+11.372%
2026-03-26	190.5900	193.0000	185.2250	185.8300	-3.969%	1,568,355	+14.045%
2026-03-25	195.4400	197.3450	193.3100	193.5100	+0.342%	1,140,966	+9.519%
2026-03-24	189.6900	194.8600	186.1650	192.8500	+1.543%	2,141,277	+9.894%
2026-03-23	193.2600	196.9300	188.1000	189.9200	-1.504%	2,122,199	+11.589%
2026-03-20	194.7400	197.8200	189.7801	192.8200	-3.421%	3,602,496	+9.911%
2026-03-19	196.7000	200.0400	194.1500	199.6500	+0.930%	1,319,153	+6.151%
2026-03-18	198.8000	202.0000	197.5000	197.8100	-1.302%	1,219,907	+7.138%
2026-03-17	199.5300	202.7200	197.8500	200.4200	+0.471%	1,358,517	+5.743%
2026-03-16	200.4800	202.0000	197.6500	199.4800	+1.739%	1,052,616	+6.241%
2026-03-13	199.4300	201.9900	193.7600	196.0700	-0.754%	1,173,320	+8.089%
2026-03-12	199.7400	200.9000	196.4850	197.5600	-1.343%	1,536,727	+7.274%
2026-03-11	197.0000	203.1800	195.3100	200.2500	+1.239%	1,420,800	+5.833%
2026-03-10	195.7000	201.1800	195.2400	197.8000	+1.239%	1,954,600	+7.144%
2026-03-09	187.3500	196.5950	187.1000	195.3800	+3.261%	1,955,778	+8.471%
2026-03-06	188.9000	192.3000	187.2400	189.2100	-1.350%	1,801,367	+12.008%
2026-03-05	197.0000	199.1600	190.2300	191.8000	-2.773%	1,898,949	+10.495%
2026-03-04	196.8300	203.4600	196.2600	197.2700	-0.132%	1,882,064	+7.431%
2026-03-03	192.3000	199.5250	191.7700	197.5300	-1.166%	1,694,018	+7.290%
2026-03-02	193.1000	200.7900	191.7929	199.8600	+1.349%	2,343,078	+6.039%
2026-02-27	195.9700	197.9150	191.8600	197.2000	-1.449%	3,774,844	+7.470%
2026-02-26	208.0100	211.5500	197.8100	200.1000	-4.769%	4,998,942	+5.912%
2026-02-25	197.5400	215.0900	196.4500	210.1200	-13.606%	9,766,426	+0.861%
2026-02-24	242.4700	250.9900	238.5500	243.2100	+0.438%	3,336,868	-12.861%
2026-02-23	242.5050	247.0000	239.6700	242.1500	+0.112%	1,670,249	-12.480%
2026-02-20	232.4800	248.8290	230.0000	241.8800	+3.678%	2,804,296	-12.382%
2026-02-19	238.5600	242.1800	231.1500	233.3000	-2.209%	2,654,590	-9.160%
2026-02-18	227.3400	239.1200	224.2000	238.5700	+5.539%	2,557,182	-11.167%
2026-02-17	225.1300	228.0199	220.4600	226.0500	+0.177%	2,159,965	-6.246%
2026-02-13	218.7000	228.9100	216.7250	225.6500	+2.359%	2,542,613	-6.080%
2026-02-12	230.1300	230.1400	217.5500	220.4500	-3.201%	1,648,531	-3.865%
2026-02-11	229.8100	231.1700	222.6000	227.7400	+0.663%	1,211,743	-6.942%
2026-02-10	219.0000	229.2350	218.0600	226.2400	+1.850%	2,459,484	-6.325%
2026-02-09	221.2950	224.4599	217.3150	222.1300	+1.554%	2,651,179	-4.592%
2026-02-06	233.9900	236.7600	214.7400	218.7300	-6.669%	5,263,661	-3.109%
2026-02-05	231.2100	238.8600	228.5168	234.3600	-1.554%	1,714,339	-9.571%
2026-02-04	242.8500	246.7050	231.0300	238.0600	-0.410%	2,156,317	-10.976%
2026-02-03	228.7750	242.8800	227.6742	239.0400	+3.682%	1,906,555	-11.341%
2026-02-02	225.2500	231.0500	224.5400	230.5500	+2.230%	2,029,911	-8.076%
2026-01-30	221.0000	232.9999	220.8500	225.5200	+0.674%	2,819,291	-6.026%
2026-01-29	230.2200	232.2000	214.0000	224.0100	-10.184%	5,256,949	-5.393%
2026-01-28	240.3600	251.3600	238.6400	249.4100	+6.109%	2,206,871	-15.027%
2026-01-27	242.5200	245.9000	234.3850	235.0500	-3.260%	2,185,492	-9.836%
2026-01-26	241.5900	249.5000	238.1200	242.9700	+0.339%	2,218,584	-12.775%
2026-01-23	240.9200	246.4000	237.9200	242.1500	+1.031%	1,945,472	-12.480%
2026-01-22	244.3500	247.4500	239.4900	239.6800	-1.658%	1,975,438	-11.578%
2026-01-21	244.5000	247.6500	238.2200	243.7200	+0.665%	1,463,470	-13.044%
2026-01-20	239.0000	245.0000	234.6300	242.1100	-0.665%	1,998,346	-12.465%
2026-01-16	243.6400	248.6650	243.0000	243.7300	+0.037%	1,956,088	-13.047%
2026-01-15	235.0000	252.5200	234.8100	243.6400	+3.041%	3,206,653	-13.015%
2026-01-14	239.6100	244.8694	235.2489	236.4500	-2.034%	1,906,164	-10.370%
2026-01-13	238.5000	244.2150	237.0600	241.3600	+1.484%	2,058,701	-12.193%
2026-01-12	235.5300	244.3500	233.0000	237.8300	-0.348%	2,116,433	-10.890%
2026-01-09	248.0200	248.0400	235.1200	238.6600	-3.086%	3,577,160	-11.200%
2026-01-08	239.6600	247.2500	238.5200	246.2600	+2.136%	2,298,759	-13.941%
2026-01-07	254.0200	255.9200	239.9750	241.1100	-10.295%	6,236,265	-12.102%
2026-01-06	273.0000	277.6799	266.2800	268.7800	-1.184%	1,620,653	-21.151%
2026-01-05	278.3900	280.5000	263.2300	272.0000	-0.853%	2,006,819	-22.085%
2026-01-02	265.8600	277.5699	265.8600	274.3400	+5.019%	1,476,654	-22.749%
2025-12-31	264.3000	266.3000	260.5000	261.2300	-1.162%	1,081,963	-18.872%
2025-12-30	268.2500	269.4299	263.7500	264.3000	-1.473%	817,909	-19.815%
2025-12-29	267.9900	275.0000	266.0500	268.2500	-0.534%	1,060,649	-20.995%
2025-12-26	271.5900	271.7350	267.0000	269.6900	-0.926%	822,563	-21.417%
2025-12-24	270.0300	273.5000	267.2695	272.2100	+1.047%	849,828	-22.145%
2025-12-23	282.0000	283.3675	262.0000	269.3900	-5.341%	3,848,528	-21.330%
2025-12-22	269.1900	285.9900	265.6453	284.5900	+6.596%	3,478,951	-25.531%
2025-12-19	263.4700	268.9000	261.7900	266.9800	+1.983%	2,708,101	-20.620%
2025-12-18	258.8900	266.7200	255.5000	261.7900	+3.055%	1,873,889	-19.046%
2025-12-17	260.0000	264.0000	251.7000	254.0300	-1.733%	1,750,928	-16.573%
2025-12-16	255.2500	260.3400	252.0000	258.5100	+1.024%	1,489,382	-18.019%
2025-12-15	253.5100	257.2500	249.7610	255.8900	+0.428%	1,564,447	-17.179%
2025-12-12	273.0000	273.8000	249.0000	254.8000	-6.609%	2,969,086	-16.825%
2025-12-11	261.1100	273.4590	253.8700	272.8300	+4.042%	2,315,848	-22.322%
2025-12-10	252.1500	266.2500	251.3000	262.2300	+3.476%	1,825,835	-19.182%
2025-12-09	253.8100	261.2699	252.4000	253.4200	-0.961%	1,998,859	-16.372%
2025-12-08	257.1300	258.7100	251.3200	255.8800	-0.672%	1,825,433	-17.176%
2025-12-05	258.0000	264.0000	255.1200	257.6100	+0.128%	1,911,217	-17.732%
2025-12-04	255.4400	260.5000	254.7000	257.2800	+0.476%	1,365,390	-17.627%
2025-12-03	263.0000	263.0000	252.3100	256.0600	-2.476%	1,862,924	-17.234%
2025-12-02	264.3900	265.9410	260.0000	262.5600	-0.372%	1,573,322	-19.283%
2025-12-01	269.2700	272.2050	262.6900	263.5400	-3.437%	2,049,905	-19.583%
2025-11-28	274.0800	276.1400	270.5100	272.9200	+0.261%	1,091,176	-22.347%
2025-11-26	263.5000	274.6200	262.6900	272.2100	+4.551%	1,903,802	-22.145%
2025-11-25	261.5300	261.9100	253.5300	260.3600	+0.196%	1,571,218	-18.601%
2025-11-24	250.0000	261.4500	249.0000	259.8500	+3.977%	2,094,054	-18.441%
2025-11-21	244.6400	254.0000	241.0000	249.9100	+1.656%	1,923,029	-15.197%
2025-11-20	258.0400	264.7900	244.2200	245.8400	-2.394%	2,300,693	-13.794%
2025-11-19	252.1900	257.8300	249.3001	251.8700	-0.127%	1,514,666	-15.857%
2025-11-18	247.0000	257.3800	244.4200	252.1900	-0.532%	1,760,492	-15.964%
2025-11-17	251.3500	258.0000	250.2500	253.5400	+0.182%	1,484,467	-16.412%
2025-11-14	244.4100	257.7000	243.7500	253.0800	-1.368%	2,816,398	-16.260%
2025-11-13	267.5200	269.7700	255.8400	256.5900	-4.086%	2,351,467	-17.405%
2025-11-12	268.1100	270.3700	261.7700	267.5200	+1.276%	1,503,412	-20.780%
2025-11-11	268.9700	272.9999	261.0600	264.1500	-3.114%	1,922,221	-19.769%
2025-11-10	273.0700	278.8099	268.0600	272.6400	+1.868%	2,141,236	-22.267%
2025-11-07	262.0800	268.3560	254.5100	267.6400	-1.596%	2,513,339	-20.815%
2025-11-06	278.4000	279.9600	270.6200	271.9800	-1.950%	2,338,799	-22.079%
2025-11-05	262.4000	281.5500	261.0274	277.3900	+5.592%	3,644,340	-23.599%
2025-11-04	256.7800	269.7899	253.7800	262.7000	-1.131%	2,575,518	-19.326%
2025-11-03	265.9300	275.0800	261.0000	265.7050	-0.463%	2,707,585	-20.239%
2025-10-31	249.1300	269.6720	246.1600	266.9400	+14.282%	6,158,718	-20.608%
2025-10-30	237.1400	242.5200	232.7700	233.5800	-3.364%	2,529,272	-9.269%
2025-10-29	240.0000	246.1000	236.0000	241.7100	+0.881%	2,331,260	-12.321%
2025-10-28	246.0700	249.2700	236.8410	239.6000	-3.266%	2,552,517	-11.548%
2025-10-27	243.6050	249.5600	241.4100	247.6900	+2.601%	2,068,947	-14.437%
2025-10-24	239.6800	244.0000	234.0000	241.4100	+5.419%	2,595,487	-12.212%
2025-10-23	222.8000	230.8350	222.6300	229.0000	+2.525%	1,681,141	-7.454%
2025-10-22	227.1900	231.5502	216.6301	223.3600	-1.538%	2,379,854	-5.117%
2025-10-21	230.3650	230.4100	224.1600	226.8500	-0.939%	1,304,855	-6.577%
2025-10-20	234.5200	238.0000	228.3900	229.0000	-1.229%	1,422,549	-7.454%
2025-10-17	235.4600	237.3099	229.8300	231.8500	-2.498%	2,327,967	-8.592%
2025-10-16	242.1000	245.3600	236.6400	237.7900	-2.705%	2,294,203	-10.875%
2025-10-15	231.6900	248.0400	229.0823	244.4000	+8.898%	4,617,494	-13.286%
2025-10-14	224.2600	230.9574	220.1000	224.4300	-0.761%	2,191,769	-5.570%
2025-10-13	227.8850	235.8800	224.1600	226.1500	+0.106%	2,278,352	-6.288%
2025-10-10	232.9000	234.4200	224.0001	225.9100	-3.581%	2,180,578	-6.188%
2025-10-09	231.1700	237.1999	228.9000	234.3000	+1.266%	1,517,629	-9.548%
2025-10-08	229.3100	232.9999	227.9090	231.3700	+1.527%	1,128,220	-8.402%
2025-10-07	229.5700	230.9999	225.5000	227.8900	-0.732%	1,416,907	-7.003%
2025-10-06	231.5150	235.5800	227.7700	229.5700	-0.243%	2,030,601	-7.684%
2025-10-03	232.2500	235.8700	226.7200	230.1300	-0.862%	2,191,298	-7.909%
2025-10-02	230.0200	234.0100	227.5003	232.1300	+3.251%	2,773,138	-8.702%
2025-10-01	221.7800	229.1100	221.4100	224.8200	+1.945%	2,626,018	-5.733%
2025-09-30	223.6900	224.3200	218.0300	220.5300	-1.342%	1,707,221	-3.900%
2025-09-29	222.1100	226.9300	221.7451	223.5300	+1.595%	1,886,375	-5.189%
2025-09-26	221.2500	223.3900	218.6637	220.0200	-1.358%	1,880,606	-3.677%
2025-09-25	214.6900	225.3200	211.0100	223.0500	+1.770%	2,051,682	-4.985%
2025-09-24	217.5000	228.3350	217.5000	219.1700	+1.595%	2,818,787	-3.303%
2025-09-23	220.0000	223.4900	215.3901	215.7300	-1.583%	2,479,479	-1.761%
2025-09-22	213.2300	219.8400	211.5001	219.2000	+3.158%	2,692,520	-3.317%
2025-09-19	211.0100	216.7000	209.1200	212.4900	+1.364%	3,860,634	-0.264%
2025-09-18	211.0000	212.6635	206.9300	209.6300	-0.513%	2,331,219	+1.097%
2025-09-17	205.9700	215.2500	204.2500	210.7100	+2.660%	2,656,801	+0.579%
2025-09-16	207.3750	208.4350	203.9900	205.2500	-0.845%	1,847,144	+3.255%
2025-09-15	201.8100	207.7900	196.8000	207.0000	+2.628%	1,925,619	+2.382%
2025-09-12	203.5400	205.4400	201.5900	201.7000	-0.792%	1,239,356	+5.072%
2025-09-11	204.3600	208.8000	202.5800	203.3100	-0.236%	1,653,088	+4.240%
2025-09-10	203.7500	209.1310	201.2500	203.7900	+0.359%	1,692,095	+3.994%
2025-09-09	204.1000	207.2300	197.8000	203.0600	-0.074%	1,846,820	+4.368%
2025-09-08	206.2500	206.6400	198.9478	203.2100	-0.941%	2,450,265	+4.291%
2025-09-05	206.2650	213.2500	199.3000	205.1400	+1.620%	3,066,253	+3.310%
2025-09-04	202.4000	204.2000	197.5000	201.8700	+0.189%	1,741,250	+4.983%
2025-09-03	195.8300	203.0300	194.3000	201.4900	+2.917%	2,546,786	+5.181%
2025-09-02	190.1500	196.2500	187.6400	195.7800	+0.302%	1,935,216	+8.249%
2025-08-29	197.1500	199.8000	195.0400	195.1900	-0.929%	1,397,739	+8.576%
2025-08-28	193.7500	199.7786	192.9300	197.0200	+3.028%	2,017,154	+7.568%
2025-08-27	195.0900	196.7144	191.0500	191.2300	-2.791%	2,030,778	+10.825%
2025-08-26	198.9700	201.0000	195.7900	196.7200	-1.364%	2,297,175	+7.732%
2025-08-25	200.0000	201.5000	195.1200	199.4400	-1.404%	1,937,648	+6.263%
2025-08-22	194.1500	203.1575	191.1000	202.2800	+5.354%	4,433,064	+4.771%
2025-08-21	204.5950	204.5950	191.4000	192.0000	-6.995%	5,222,728	+10.380%
2025-08-20	208.6700	212.9900	205.2600	206.4400	-2.143%	3,045,755	+2.659%
2025-08-19	215.3300	219.6500	208.5140	210.9600	-3.816%	4,568,599	+0.460%
2025-08-18	209.6800	221.5000	209.5000	219.3300	+9.692%	9,507,067	-3.374%
2025-08-15	182.1200	206.6000	179.0600	199.9500	+11.052%	10,932,463	+5.991%
2025-08-14	182.1900	183.0400	176.4700	180.0500	-2.591%	2,514,632	+17.706%
2025-08-13	185.3600	192.5400	183.2000	184.8400	+0.060%	2,838,169	+14.656%
2025-08-12	184.2900	187.7700	181.5200	184.7300	+1.428%	2,018,994	+14.724%
2025-08-11	184.2800	187.5200	181.5200	182.1300	-1.365%	1,508,792	+16.362%
2025-08-08	187.3900	188.5000	183.7800	184.6500	-0.512%	1,631,088	+14.774%
2025-08-07	187.5700	190.6600	185.2200	185.6000	+0.319%	2,216,257	+14.186%
2025-08-06	186.7200	190.0000	183.5000	185.0100	-0.979%	1,758,636	+14.551%
2025-08-05	183.0600	188.8299	181.3000	186.8400	+1.865%	2,510,823	+13.429%
2025-08-04	184.2950	186.2500	181.4700	183.4200	-0.299%	2,150,491	+15.544%
2025-08-01	186.3400	189.6299	179.0000	183.9700	+5.288%	5,804,788	+15.198%
2025-07-31	179.8900	179.8900	171.9900	174.7300	-2.456%	3,571,172	+21.290%
2025-07-30	181.9900	183.0000	176.6200	179.1300	-1.479%	2,300,757	+18.311%
2025-07-29	183.5800	184.5100	180.9300	181.8200	-0.959%	1,584,755	+16.560%
2025-07-28	183.7500	184.8899	180.3150	183.5800	-0.939%	2,622,123	+15.443%
2025-07-25	180.0500	186.8100	179.3200	185.3200	+2.545%	2,048,033	+14.359%
2025-07-24	180.2900	181.9900	177.0600	180.7200	+0.528%	2,046,923	+17.270%
2025-07-23	180.6800	181.8813	176.8800	179.7700	-0.122%	1,894,373	+17.890%
2025-07-22	178.3350	181.0577	175.5300	179.9900	+0.931%	1,944,880	+17.745%
2025-07-21	176.9300	181.2499	175.2044	178.3300	+1.410%	2,298,184	+18.841%
2025-07-18	173.4000	177.2300	171.8600	175.8500	+1.331%	2,611,576	+20.517%
2025-07-17	167.7400	175.8470	167.5950	173.5400	+4.028%	3,650,247	+22.122%
2025-07-16	172.1000	173.3700	165.5701	166.8200	-2.972%	3,211,757	+27.041%
2025-07-15	167.3400	172.8000	165.8931	171.9300	+6.895%	4,188,748	+23.265%
2025-07-14	162.5000	165.1500	159.8510	160.8400	-0.985%	1,911,465	+31.764%
2025-07-11	163.6000	165.6400	161.7600	162.4400	-1.605%	2,137,112	+30.467%
2025-07-10	166.5900	168.4800	164.6000	165.0900	-0.542%	3,019,514	+28.372%
2025-07-09	165.3000	167.2400	163.1900	165.9900	+0.308%	2,979,067	+27.676%
2025-07-08	168.3150	172.6200	165.1500	165.4800	-6.540%	4,965,767	+28.070%
2025-07-07	183.0000	183.8799	175.3500	177.0600	-4.307%	3,697,401	+19.694%
2025-07-03	178.0000	189.5000	177.8500	185.0300	+8.509%	6,399,688	+14.538%
2025-07-02	165.0000	178.3100	164.7100	170.5200	+4.639%	6,332,265	+24.285%
2025-07-01	165.0200	169.6300	158.8100	162.9600	-1.559%	6,575,502	+30.050%
2025-06-30	161.6250	167.7900	159.5200	165.5400	+8.808%	7,938,454	+28.023%
2025-06-27	156.3700	158.1900	149.5400	152.1400	-2.242%	4,371,571	+39.299%
2025-06-26	156.8100	158.9900	154.0000	155.6300	+1.919%	4,127,883	+36.176%
2025-06-25	152.0000	152.9700	147.3000	152.7000	+1.005%	3,386,661	+38.788%
2025-06-24	145.9400	153.4900	142.8355	151.1800	+4.500%	5,149,077	+40.184%
2025-06-23	144.3000	146.9990	139.2604	144.6700	-0.228%	3,708,193	+46.492%
2025-06-20	144.0000	147.7300	143.8000	145.0000	+0.926%	5,074,257	+46.159%
2025-06-18	143.7100	150.7500	141.5000	143.6700	-0.160%	7,610,683	+47.512%
2025-06-17	137.9500	146.9300	135.5000	143.9000	-17.889%	20,640,041	+47.276%
2025-06-16	176.3200	177.6300	169.6300	175.2500	+0.029%	4,928,925	+20.930%
2025-06-13	164.6300	179.5000	164.1000	175.2000	+4.391%	4,466,846	+20.965%
2025-06-12	167.5200	168.9400	163.7600	167.8300	-0.018%	2,120,753	+26.277%
2025-06-11	170.0000	174.4308	166.7200	167.8600	+1.968%	3,617,612	+26.254%
2025-06-10	162.4700	164.9350	159.8500	164.6200	+2.785%	3,025,610	+28.739%
2025-06-09	167.8500	168.6300	160.0900	160.1600	-3.721%	2,601,396	+32.324%
2025-06-06	165.1400	166.9200	162.5000	166.3500	+1.532%	2,121,552	+27.400%
2025-06-05	160.6500	167.2000	157.7601	163.8400	+2.522%	3,608,242	+29.352%
2025-06-04	159.9000	163.1650	156.2500	159.8100	+0.276%	3,033,834	+32.614%
2025-06-03	149.0800	159.6500	145.8935	159.3700	+6.495%	4,474,557	+32.980%
2025-06-02	158.2100	158.8150	148.8000	149.6500	-5.333%	4,165,230	+41.617%
2025-05-30	155.7500	160.6400	154.1950	158.0800	+1.366%	5,258,066	+34.065%
2025-05-29	158.0000	159.3800	153.7700	155.9500	-0.320%	2,514,501	+35.896%
2025-05-28	155.5050	157.3300	153.8650	156.4500	+0.462%	2,221,570	+35.462%
2025-05-27	158.5500	158.6900	153.7800	155.7300	-1.673%	3,835,182	+36.088%
2025-05-23	154.0100	161.6200	152.5900	158.3800	+1.298%	3,562,490	+33.811%
2025-05-22	159.9500	161.0000	152.7200	156.3500	-4.297%	7,911,866	+35.548%
2025-05-21	161.6450	164.8200	159.6100	163.3700	-2.302%	4,896,034	+29.724%
2025-05-20	165.3700	172.8900	164.7000	167.2200	+1.395%	6,089,860	+26.737%
2025-05-19	171.4000	174.0799	160.7750	164.9200	-7.587%	10,873,011	+28.505%
2025-05-16	187.3000	188.0000	175.5700	178.4600	-4.147%	5,256,289	+18.755%
2025-05-15	190.5000	190.8250	180.9200	186.1800	-3.524%	5,979,083	+13.831%
2025-05-14	190.4750	198.8700	186.8466	192.9800	+0.720%	8,542,887	+9.820%
2025-05-13	176.1200	195.4400	175.2400	191.6000	+22.655%	20,211,151	+10.611%
2025-05-12	148.9400	156.8900	142.5700	156.2100	+11.039%	12,000,791	+35.670%
2025-05-09	134.1150	143.6100	133.7500	140.6800	+5.173%	5,430,363	+50.647%
2025-05-08	130.3400	135.3000	127.3250	133.7600	+3.067%	4,269,547	+58.440%
2025-05-07	125.9800	130.0000	125.8000	129.7800	+2.382%	2,067,711	+63.299%
2025-05-06	127.0000	130.7900	126.2300	126.7600	-0.315%	2,703,101	+67.190%
2025-05-05	128.6500	129.2300	122.4750	127.1600	-2.589%	3,736,753	+66.664%
2025-05-02	127.6800	132.2700	125.5500	130.5400	+3.137%	3,395,992	+62.349%
2025-05-01	127.9400	130.0700	126.3200	126.5700	+0.596%	4,499,389	+67.441%
2025-04-30	120.7550	127.6000	119.0901	125.8200	-8.321%	13,743,678	+68.439%
2025-04-29	140.7200	144.0000	136.8200	137.2400	-2.480%	5,607,263	+54.423%
2025-04-28	143.6450	144.6300	138.5650	140.7300	-0.797%	2,755,871	+50.593%
2025-04-25	135.0100	142.2000	134.9200	141.8600	+3.972%	2,702,960	+49.394%
2025-04-24	133.0000	137.7000	131.8401	136.4400	+4.073%	3,242,837	+55.328%
2025-04-23	138.0700	138.1100	129.9400	131.1000	-3.140%	3,722,502	+61.655%
2025-04-22	131.5000	141.4600	129.3303	135.3500	+10.535%	8,077,916	+56.579%
2025-04-21	126.4550	126.5050	120.4300	122.4500	-4.321%	1,930,927	+73.075%
2025-04-17	124.5900	128.3800	123.2000	127.9800	+2.894%	2,279,782	+65.596%
2025-04-16	126.0600	128.7000	121.8300	124.3800	-1.924%	2,417,159	+70.389%
2025-04-15	131.2100	134.0300	126.0047	126.8200	-3.383%	2,570,795	+67.111%
2025-04-14	129.1100	133.1430	126.4500	131.2600	+4.233%	2,705,648	+61.458%
2025-04-11	122.9700	126.3300	120.1500	125.9300	+3.061%	2,690,306	+68.292%
2025-04-10	125.0000	125.7000	117.6501	122.1900	-5.739%	3,736,936	+73.443%
2025-04-09	120.8200	130.3100	116.5625	129.6300	+7.684%	6,027,320	+63.488%
2025-04-08	135.4650	137.2328	118.5700	120.3800	-7.436%	4,371,337	+76.051%
2025-04-07	126.1600	140.1300	126.0000	130.0500	+1.057%	5,115,690	+62.960%
2025-04-04	134.4800	134.8700	125.3600	128.6900	-5.535%	4,689,322	+64.683%
2025-04-03	128.8500	140.5200	128.5750	136.2300	+4.938%	8,819,801	+55.568%
2025-04-02	127.0900	129.9700	125.5530	129.8200	+1.764%	1,950,684	+63.249%
2025-04-01	126.1100	127.7700	122.3600	127.5700	+0.902%	3,082,393	+66.128%
2025-03-31	125.3250	127.1000	120.6000	126.4300	-0.699%	3,186,775	+67.626%
2025-03-28	126.1500	129.2000	124.3200	127.3200	+0.569%	3,086,834	+66.455%
2025-03-27	125.4000	130.9600	124.3200	126.6000	+0.206%	2,647,139	+67.401%
2025-03-26	131.0700	132.4999	124.5300	126.3400	-3.895%	3,633,284	+67.746%
2025-03-25	128.6400	133.3206	128.1800	131.4600	+2.049%	3,127,014	+61.213%
2025-03-24	133.7050	134.9997	128.6800	128.8200	-1.904%	3,540,695	+64.516%
2025-03-21	128.8000	131.6500	127.8000	131.3200	+2.226%	4,363,863	+61.384%
2025-03-20	127.7950	130.9900	126.6044	128.4600	-0.680%	1,825,469	+64.977%
2025-03-19	127.8900	131.2600	127.5000	129.3400	+1.571%	1,946,198	+63.855%
2025-03-18	131.5100	132.0050	125.6700	127.3400	-4.277%	2,984,580	+66.428%
2025-03-17	133.4200	135.7000	132.0601	133.0300	+0.392%	2,349,731	+59.310%
2025-03-14	136.0200	136.0200	131.5200	132.5100	-0.226%	2,101,954	+59.935%
2025-03-13	135.0700	138.8100	131.7900	132.8100	-2.374%	1,799,976	+59.574%
2025-03-12	139.7100	140.9800	134.4000	136.0400	-2.200%	2,073,105	+55.785%
2025-03-11	135.2900	140.9455	135.0001	139.1000	+4.500%	3,652,751	+52.358%
2025-03-10	137.3600	139.7400	132.1200	133.1100	-4.327%	3,329,122	+59.214%
2025-03-07	130.9600	139.7200	130.9100	139.1300	+6.101%	3,303,197	+52.325%
2025-03-06	128.6500	133.7500	127.4000	131.1300	+0.176%	2,338,081	+61.618%
2025-03-05	131.6100	132.4600	129.2200	130.9000	-0.251%	2,534,368	+61.902%
2025-03-04	125.4900	135.6800	124.9600	131.2300	+2.821%	4,338,528	+61.495%
2025-03-03	135.2800	136.0000	126.5425	127.6300	-6.278%	4,672,964	+66.050%
2025-02-28	141.0900	141.3200	133.9000	136.1800	-3.542%	5,739,199	+55.625%
2025-02-27	155.8750	160.9200	140.8400	141.1800	-9.985%	4,373,070	+50.113%
2025-02-26	154.6550	167.9600	154.6550	156.8400	+6.361%	6,992,428	+35.125%
2025-02-25	150.9300	152.6699	146.1900	147.4600	-3.564%	5,003,176	+43.720%
2025-02-24	155.2200	155.6462	151.0000	152.9100	-1.628%	2,670,616	+38.598%
2025-02-21	162.4600	164.2200	153.5300	155.4400	-5.271%	3,825,924	+36.342%
2025-02-20	161.9400	164.5500	159.3250	164.0900	+0.978%	2,272,412	+29.155%
2025-02-19	166.2900	170.7000	162.2800	162.5000	-0.227%	2,494,878	+30.418%
2025-02-18	160.5950	163.2500	158.5001	162.8700	+1.947%	1,881,028	+30.122%
2025-02-14	161.1950	163.7100	159.3300	159.7600	-0.362%	1,365,131	+32.655%
2025-02-13	158.4800	161.4900	157.0701	160.3400	+1.091%	1,366,222	+32.175%
2025-02-12	159.6600	162.0900	157.8601	158.6100	-1.850%	1,930,098	+33.617%
2025-02-11	165.4600	166.8600	160.2800	161.6000	-0.792%	2,603,398	+31.145%
2025-02-10	169.9400	170.3950	162.6750	162.8900	-3.237%	2,502,677	+30.106%
2025-02-07	167.6700	170.7200	165.3092	168.3400	+0.400%	1,624,709	+25.894%
2025-02-06	163.3900	167.7400	162.5900	167.6700	+3.264%	1,874,443	+26.397%
2025-02-05	169.6400	171.5400	162.1901	162.3700	-2.322%	2,199,609	+30.523%
2025-02-04	165.5300	169.9000	162.4600	166.2300	-0.574%	1,606,526	+27.492%
2025-02-03	163.3100	169.9481	162.0000	167.1900	-0.197%	2,069,996	+26.760%
2025-01-31	166.2800	169.7700	166.0800	167.5200	+0.078%	1,784,578	+26.510%
2025-01-30	168.1400	169.9652	165.5401	167.3900	+0.831%	1,370,478	+26.609%
2025-01-29	164.9300	171.5000	164.1800	166.0100	+3.601%	2,953,690	+27.661%
2025-01-28	164.5200	164.9999	158.0800	160.2400	-2.477%	2,958,425	+32.258%
2025-01-27	166.3000	168.4000	161.5700	164.3100	-2.342%	2,947,175	+28.982%
2025-01-24	173.7850	174.0400	167.6500	168.2500	-3.366%	3,869,263	+25.961%

document.getElementById("fQBzfp").onerror = function(){this.style.display='none';}; .dark-mode .F2sHzH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2sHzH{ color: #333333; background-color: white; border: 2px solid #333333; }FSLRFirst Solar, Inc.stock NASDAQ

FSLR
First Solar, Inc.
stock NASDAQ