Dark

FSLR
First Solar, Inc.
stock NASDAQ

Market Open

Sep 3, 2026 1:02:31 PM EDT

205.81USD+1.584%(+3.21)938,880

195.48Bid 217.86Ask 22.38Spread

Pre-market

Sep 3, 2026 8:54:30 AM EDT

201.50USD-0.543%(-1.10)480

After-hours

Sep 2, 2026 4:51:30 PM EDT

202.42USD-0.074%(-0.15)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	202.7000	207.320000	201.4300	205.8100	+1.584%	938,880	0.000%
2026-09-02	199.3500	204.349900	197.8100	202.6000	+1.478%	1,731,446	+1.584%
2026-09-01	199.0020	202.610000	198.2000	199.6500	-1.114%	1,692,091	+3.085%
2026-08-31	203.4100	205.240000	200.3500	201.9000	-1.252%	2,793,376	+1.937%
2026-08-28	209.6200	211.149800	202.1000	204.4600	-2.684%	1,449,018	+0.660%
2026-08-27	212.9300	213.200000	207.0100	210.1000	+2.025%	1,469,694	-2.042%
2026-08-26	207.4200	209.900000	204.2100	205.9300	-0.430%	1,470,043	-0.058%
2026-08-25	211.6000	211.990000	205.4000	206.8200	-0.715%	1,525,811	-0.488%
2026-08-24	212.8200	212.880000	208.1200	208.3100	-2.786%	1,612,280	-1.200%
2026-08-21	214.9900	221.400000	211.5300	214.2800	+0.103%	1,503,007	-3.953%
2026-08-20	220.2500	225.000000	213.0200	214.0600	-3.750%	1,619,752	-3.854%
2026-08-19	222.0000	224.000000	218.6600	222.4000	+1.086%	1,657,617	-7.460%
2026-08-18	219.5000	221.500000	217.0000	220.0100	+0.992%	1,902,107	-6.454%
2026-08-17	225.3600	226.389900	216.9000	217.8500	-3.418%	1,902,053	-5.527%
2026-08-14	224.7800	230.959000	223.7500	225.5600	+0.836%	2,244,411	-8.756%
2026-08-13	223.5080	227.990000	221.2600	223.6900	-1.358%	2,102,154	-7.993%
2026-08-12	242.7500	244.000000	224.8600	226.7700	-5.869%	3,072,852	-9.243%
2026-08-11	249.4400	249.760400	238.5099	240.9100	+0.660%	1,578,468	-14.570%
2026-08-10	247.6500	251.385000	233.5100	239.3300	-4.287%	2,929,280	-14.006%
2026-08-07	259.1100	269.700000	247.9000	250.0500	+2.421%	5,214,721	-17.692%
2026-08-06	236.5500	253.000000	233.4600	244.1400	+3.100%	3,669,032	-15.700%
2026-08-05	236.2500	243.860000	225.7600	236.8000	-2.803%	3,237,792	-13.087%
2026-08-04	233.5800	252.169900	230.0500	243.6300	+4.684%	4,251,311	-15.524%
2026-08-03	217.9900	242.180000	213.5500	232.7300	+10.283%	5,069,605	-11.567%
2026-07-31	212.7800	217.127433	206.3900	211.0300	+2.437%	3,426,122	-2.474%
2026-07-30	205.2980	206.739300	201.8100	206.0100	+3.398%	2,405,415	-0.097%
2026-07-29	203.0000	205.800000	197.3500	199.2400	-1.654%	1,646,283	+3.298%
2026-07-28	202.1100	203.750000	195.8400	202.5900	-1.574%	2,170,671	+1.589%
2026-07-27	203.1100	206.700000	199.1300	205.8300	+1.484%	1,817,679	-0.010%
2026-07-24	205.9200	206.860000	200.9500	202.8200	-1.505%	1,537,227	+1.474%
2026-07-23	207.5500	209.530000	203.9000	205.9200	-1.408%	1,440,358	-0.053%
2026-07-22	206.4200	212.686300	204.9400	208.8600	+1.364%	1,565,344	-1.460%
2026-07-21	209.7600	209.760000	203.8000	206.0500	+0.360%	1,742,135	-0.116%
2026-07-20	215.1400	215.250200	204.2300	205.3100	-3.151%	1,537,999	+0.244%
2026-07-17	207.1500	215.940000	203.7700	211.9900	+0.028%	2,320,196	-2.915%
2026-07-16	219.8140	220.970000	210.9200	211.9300	-5.312%	2,029,160	-2.888%
2026-07-15	223.9900	230.840000	219.5000	223.8200	+1.469%	2,024,643	-8.047%
2026-07-14	227.5500	229.195000	219.9400	220.5800	-0.204%	1,424,213	-6.696%
2026-07-13	224.0700	226.268000	217.1900	221.0300	-2.985%	1,820,520	-6.886%
2026-07-10	229.8200	233.000000	225.8150	227.8300	-0.293%	1,336,486	-9.665%
2026-07-09	231.6800	234.450000	227.3300	228.5000	+1.872%	1,632,822	-9.930%
2026-07-08	224.1000	227.160000	219.1300	224.3000	-1.502%	1,713,704	-8.243%
2026-07-07	235.9000	237.860000	225.9550	227.7200	-2.291%	1,920,419	-9.621%
2026-07-06	229.7000	238.240000	227.2600	233.0600	+3.781%	1,671,709	-11.692%
2026-07-02	232.0800	237.570000	219.0200	224.5700	-3.236%	2,597,452	-8.354%
2026-07-01	231.9900	241.000000	231.1300	232.0800	-1.644%	1,415,939	-11.319%
2026-06-30	238.7000	240.610000	231.9000	235.9600	+1.357%	2,069,559	-12.778%
2026-06-29	239.1900	242.526000	227.4100	232.8000	-2.623%	1,890,072	-11.594%
2026-06-26	241.3600	249.260000	237.0001	239.0700	-3.849%	1,834,350	-13.912%
2026-06-25	253.6500	255.000000	242.5010	248.6400	+0.113%	1,208,746	-17.226%
2026-06-24	249.7200	257.990000	244.3000	248.3600	-0.353%	1,497,519	-17.132%
2026-06-23	254.0000	264.450000	248.8550	249.2400	-5.272%	1,799,360	-17.425%
2026-06-22	260.3900	266.770000	259.0250	263.1100	+2.099%	2,081,758	-21.778%
2026-06-18	262.0000	263.820000	248.5700	257.7000	+1.138%	3,683,109	-20.136%
2026-06-17	262.5300	266.170000	253.2900	254.8000	-3.616%	1,743,340	-19.227%
2026-06-16	270.4600	279.000000	263.6300	264.3600	-3.345%	1,897,277	-22.148%
2026-06-15	272.6700	275.940000	264.0400	273.5100	+2.319%	2,060,453	-24.752%
2026-06-12	276.7350	279.180000	266.3250	267.3100	-1.423%	1,799,250	-23.007%
2026-06-11	255.8100	272.760000	250.4300	271.1700	+8.786%	2,467,694	-24.103%
2026-06-10	258.8300	259.850000	248.6600	249.2700	-4.928%	2,623,954	-17.435%
2026-06-09	278.0000	278.000000	250.0100	262.1900	-4.793%	2,817,489	-21.503%
2026-06-08	286.6900	289.990000	274.4100	275.3900	-1.297%	2,278,698	-25.266%
2026-06-05	305.5000	306.550000	276.0600	279.0100	-11.411%	3,903,926	-26.236%
2026-06-04	309.0000	320.640000	303.1000	314.9500	-1.037%	2,719,886	-34.653%
2026-06-03	305.4420	320.950000	302.0000	318.2500	+2.328%	2,702,112	-35.331%
2026-06-02	302.0000	313.000000	296.8900	311.0100	+2.644%	2,962,747	-33.825%
2026-06-01	302.0900	306.780000	292.3401	303.0000	-1.235%	3,371,524	-32.076%
2026-05-29	302.6500	313.750000	297.2500	306.7900	+1.124%	5,997,168	-32.915%
2026-05-28	275.6000	310.420000	274.6400	303.3800	+10.856%	5,618,157	-32.161%
2026-05-27	270.0000	274.815000	265.5000	273.6700	+1.378%	2,085,712	-24.796%
2026-05-26	266.1300	276.400000	264.1290	269.9500	+4.693%	3,970,159	-23.760%
2026-05-22	248.4500	259.120000	242.5000	257.8500	+3.604%	2,477,139	-20.182%
2026-05-21	237.2000	257.000000	236.7500	248.8800	+4.633%	4,295,113	-17.306%
2026-05-20	226.0900	238.130000	222.2300	237.8600	+7.284%	2,326,471	-13.474%
2026-05-19	228.1500	229.040000	221.6200	221.7100	-5.106%	1,847,983	-7.172%
2026-05-18	234.5700	234.900000	227.6801	233.6400	+0.116%	2,002,183	-11.911%
2026-05-15	226.2500	237.500000	222.5000	233.3700	+0.756%	2,350,593	-11.810%
2026-05-14	232.5100	236.130000	226.1750	231.6200	-1.270%	1,854,619	-11.143%
2026-05-13	234.3300	240.835000	231.1700	234.6000	+2.868%	2,629,823	-12.272%
2026-05-12	234.9500	237.000000	224.0300	228.0600	-2.233%	2,694,412	-9.756%
2026-05-11	221.1200	237.570000	221.1200	233.2700	+6.056%	4,050,569	-11.772%
2026-05-08	216.9200	221.210000	212.0100	219.9500	+2.507%	1,938,651	-6.429%
2026-05-07	218.9000	223.890000	212.2901	214.5700	-1.573%	3,018,870	-4.083%
2026-05-06	218.1600	219.540000	214.6000	218.0000	-0.629%	2,513,224	-5.592%
2026-05-05	213.9300	221.580000	212.8100	219.3800	+3.780%	3,165,082	-6.186%
2026-05-04	213.0000	215.745000	205.1901	211.3900	-0.151%	2,927,535	-2.640%
2026-05-01	200.0800	217.880000	199.9000	211.7100	+4.864%	5,067,639	-2.787%
2026-04-30	192.4100	203.940000	189.5000	201.8900	+5.918%	3,259,175	+1.942%
2026-04-29	197.0000	197.980000	187.2000	190.6100	-2.680%	1,671,433	+7.974%
2026-04-28	196.4100	197.730000	194.1300	195.8600	-0.820%	1,687,577	+5.080%
2026-04-27	195.0400	198.660000	191.8700	197.4800	+1.920%	1,998,696	+4.218%
2026-04-24	197.2400	197.690000	190.0100	193.7600	-1.239%	1,506,602	+6.219%
2026-04-23	189.5700	197.630000	189.5000	196.1900	+3.964%	2,212,460	+4.903%
2026-04-22	189.3500	194.760000	188.0001	188.7100	+1.125%	1,967,309	+9.062%
2026-04-21	193.1900	195.369900	185.1300	186.6100	-3.055%	1,860,422	+10.289%
2026-04-20	190.1500	193.410000	187.3301	192.4900	+1.076%	1,868,762	+6.920%
2026-04-17	192.0300	194.970000	189.4700	190.4400	-0.631%	3,406,164	+8.071%
2026-04-16	195.4000	197.595000	188.6400	191.6500	-1.819%	2,498,670	+7.388%
2026-04-15	211.0000	211.000000	194.0001	195.2000	-2.697%	3,515,406	+5.435%
2026-04-14	202.1200	203.510000	195.1900	200.6100	+0.130%	2,496,092	+2.592%
2026-04-13	203.5800	205.995000	198.8600	200.3500	-1.533%	1,621,261	+2.725%
2026-04-10	198.1600	207.000000	197.2800	203.4700	+3.153%	1,610,444	+1.150%
2026-04-09	200.5100	204.130000	196.8100	197.2500	-1.758%	1,054,691	+4.340%
2026-04-08	198.9900	202.140000	197.2000	200.7800	+4.404%	1,395,840	+2.505%
2026-04-07	193.0100	193.495000	188.9900	192.3100	-1.667%	1,858,609	+7.020%
2026-04-06	195.5000	198.760000	194.0500	195.5700	+0.128%	1,600,213	+5.236%
2026-04-02	196.7600	200.940000	194.6400	195.3200	-2.056%	1,527,394	+5.371%
2026-04-01	198.0200	200.730000	196.3800	199.4200	+1.095%	1,580,600	+3.204%
2026-03-31	186.4800	197.849900	186.4800	197.2600	+6.800%	2,280,383	+4.334%
2026-03-30	192.8900	193.740000	182.9900	184.7000	-2.938%	1,737,789	+11.429%
2026-03-27	185.5500	194.999900	185.0000	190.2900	+2.400%	2,260,102	+8.156%
2026-03-26	190.5900	193.000000	185.2250	185.8300	-3.969%	1,568,355	+10.752%
2026-03-25	195.4400	197.345000	193.3100	193.5100	+0.342%	1,140,966	+6.356%
2026-03-24	189.6900	194.860000	186.1650	192.8500	+1.543%	2,141,277	+6.720%
2026-03-23	193.2600	196.930000	188.1000	189.9200	-1.504%	2,122,199	+8.367%
2026-03-20	194.7400	197.820000	189.7801	192.8200	-3.421%	3,602,496	+6.737%
2026-03-19	196.7000	200.040000	194.1500	199.6500	+0.930%	1,319,153	+3.085%
2026-03-18	198.8000	202.000000	197.5000	197.8100	-1.302%	1,219,907	+4.044%
2026-03-17	199.5300	202.720000	197.8500	200.4200	+0.471%	1,358,517	+2.689%
2026-03-16	200.4800	202.000000	197.6500	199.4800	+1.739%	1,052,616	+3.173%
2026-03-13	199.4300	201.990000	193.7600	196.0700	-0.754%	1,173,320	+4.968%
2026-03-12	199.7400	200.900000	196.4850	197.5600	-1.343%	1,536,727	+4.176%
2026-03-11	197.0000	203.180000	195.3100	200.2500	+1.239%	1,420,800	+2.777%
2026-03-10	195.7000	201.180000	195.2400	197.8000	+1.239%	1,954,600	+4.050%
2026-03-09	187.3500	196.595000	187.1000	195.3800	+3.261%	1,955,778	+5.338%
2026-03-06	188.9000	192.300000	187.2400	189.2100	-1.350%	1,801,367	+8.773%
2026-03-05	197.0000	199.160000	190.2300	191.8000	-2.773%	1,898,949	+7.304%
2026-03-04	196.8300	203.460000	196.2600	197.2700	-0.132%	1,882,064	+4.329%
2026-03-03	192.3000	199.525000	191.7700	197.5300	-1.166%	1,694,018	+4.192%
2026-03-02	193.1000	200.790000	191.7929	199.8600	+1.349%	2,343,078	+2.977%
2026-02-27	195.9700	197.915000	191.8600	197.2000	-1.449%	3,774,844	+4.366%
2026-02-26	208.0100	211.550000	197.8100	200.1000	-4.769%	4,998,942	+2.854%
2026-02-25	197.5400	215.090000	196.4500	210.1200	-13.606%	9,766,426	-2.051%
2026-02-24	242.4700	250.990000	238.5500	243.2100	+0.438%	3,336,868	-15.378%
2026-02-23	242.5050	247.000000	239.6700	242.1500	+0.112%	1,670,249	-15.007%
2026-02-20	232.4800	248.829000	230.0000	241.8800	+3.678%	2,804,296	-14.912%
2026-02-19	238.5600	242.180000	231.1500	233.3000	-2.209%	2,654,590	-11.783%
2026-02-18	227.3400	239.120000	224.2000	238.5700	+5.539%	2,557,182	-13.732%
2026-02-17	225.1300	228.019900	220.4600	226.0500	+0.177%	2,159,965	-8.954%
2026-02-13	218.7000	228.910000	216.7250	225.6500	+2.359%	2,542,613	-8.792%
2026-02-12	230.1300	230.140000	217.5500	220.4500	-3.201%	1,648,531	-6.641%
2026-02-11	229.8100	231.170000	222.6000	227.7400	+0.663%	1,211,743	-9.629%
2026-02-10	219.0000	229.235000	218.0600	226.2400	+1.850%	2,459,484	-9.030%
2026-02-09	221.2950	224.459900	217.3150	222.1300	+1.554%	2,651,179	-7.347%
2026-02-06	233.9900	236.760000	214.7400	218.7300	-6.669%	5,263,661	-5.907%
2026-02-05	231.2100	238.860000	228.5168	234.3600	-1.554%	1,714,339	-12.182%
2026-02-04	242.8500	246.705000	231.0300	238.0600	-0.410%	2,156,317	-13.547%
2026-02-03	228.7750	242.880000	227.6742	239.0400	+3.682%	1,906,555	-13.901%
2026-02-02	225.2500	231.050000	224.5400	230.5500	+2.230%	2,029,911	-10.731%
2026-01-30	221.0000	232.999900	220.8500	225.5200	+0.674%	2,819,291	-8.740%
2026-01-29	230.2200	232.200000	214.0000	224.0100	-10.184%	5,256,949	-8.125%
2026-01-28	240.3600	251.360000	238.6400	249.4100	+6.109%	2,206,871	-17.481%
2026-01-27	242.5200	245.900000	234.3850	235.0500	-3.260%	2,185,492	-12.440%
2026-01-26	241.5900	249.500000	238.1200	242.9700	+0.339%	2,218,584	-15.294%
2026-01-23	240.9200	246.400000	237.9200	242.1500	+1.031%	1,945,472	-15.007%
2026-01-22	244.3500	247.450000	239.4900	239.6800	-1.658%	1,975,438	-14.131%
2026-01-21	244.5000	247.650000	238.2200	243.7200	+0.665%	1,463,470	-15.555%
2026-01-20	239.0000	245.000000	234.6300	242.1100	-0.665%	1,998,346	-14.993%
2026-01-16	243.6400	248.665000	243.0000	243.7300	+0.037%	1,956,088	-15.558%
2026-01-15	235.0000	252.520000	234.8100	243.6400	+3.041%	3,206,653	-15.527%
2026-01-14	239.6100	244.869400	235.2489	236.4500	-2.034%	1,906,164	-12.958%
2026-01-13	238.5000	244.215000	237.0600	241.3600	+1.484%	2,058,701	-14.729%
2026-01-12	235.5300	244.350000	233.0000	237.8300	-0.348%	2,116,433	-13.463%
2026-01-09	248.0200	248.040000	235.1200	238.6600	-3.086%	3,577,160	-13.764%
2026-01-08	239.6600	247.250000	238.5200	246.2600	+2.136%	2,298,759	-16.426%
2026-01-07	254.0200	255.920000	239.9750	241.1100	-10.295%	6,236,265	-14.641%
2026-01-06	273.0000	277.679900	266.2800	268.7800	-1.184%	1,620,653	-23.428%
2026-01-05	278.3900	280.500000	263.2300	272.0000	-0.853%	2,006,819	-24.335%
2026-01-02	265.8600	277.569900	265.8600	274.3400	+5.019%	1,476,654	-24.980%
2025-12-31	264.3000	266.300000	260.5000	261.2300	-1.162%	1,081,963	-21.215%
2025-12-30	268.2500	269.429900	263.7500	264.3000	-1.473%	817,909	-22.130%
2025-12-29	267.9900	275.000000	266.0500	268.2500	-0.534%	1,060,649	-23.277%
2025-12-26	271.5900	271.735000	267.0000	269.6900	-0.926%	822,563	-23.686%
2025-12-24	270.0300	273.500000	267.2695	272.2100	+1.047%	849,828	-24.393%
2025-12-23	282.0000	283.367500	262.0000	269.3900	-5.341%	3,848,528	-23.601%
2025-12-22	269.1900	285.990000	265.6453	284.5900	+6.596%	3,478,951	-27.682%
2025-12-19	263.4700	268.900000	261.7900	266.9800	+1.983%	2,708,101	-22.912%
2025-12-18	258.8900	266.720000	255.5000	261.7900	+3.055%	1,873,889	-21.384%
2025-12-17	260.0000	264.000000	251.7000	254.0300	-1.733%	1,750,928	-18.982%
2025-12-16	255.2500	260.340000	252.0000	258.5100	+1.024%	1,489,382	-20.386%
2025-12-15	253.5100	257.250000	249.7610	255.8900	+0.428%	1,564,447	-19.571%
2025-12-12	273.0000	273.800000	249.0000	254.8000	-6.609%	2,969,086	-19.227%
2025-12-11	261.1100	273.459000	253.8700	272.8300	+4.042%	2,315,848	-24.565%
2025-12-10	252.1500	266.250000	251.3000	262.2300	+3.476%	1,825,835	-21.515%
2025-12-09	253.8100	261.269900	252.4000	253.4200	-0.961%	1,998,859	-18.787%
2025-12-08	257.1300	258.710000	251.3200	255.8800	-0.672%	1,825,433	-19.568%
2025-12-05	258.0000	264.000000	255.1200	257.6100	+0.128%	1,911,217	-20.108%
2025-12-04	255.4400	260.500000	254.7000	257.2800	+0.476%	1,365,390	-20.005%
2025-12-03	263.0000	263.000000	252.3100	256.0600	-2.476%	1,862,924	-19.624%
2025-12-02	264.3900	265.941000	260.0000	262.5600	-0.372%	1,573,322	-21.614%
2025-12-01	269.2700	272.205000	262.6900	263.5400	-3.437%	2,049,905	-21.906%
2025-11-28	274.0800	276.140000	270.5100	272.9200	+0.261%	1,091,176	-24.590%
2025-11-26	263.5000	274.620000	262.6900	272.2100	+4.551%	1,903,802	-24.393%
2025-11-25	261.5300	261.910000	253.5300	260.3600	+0.196%	1,571,218	-20.952%
2025-11-24	250.0000	261.450000	249.0000	259.8500	+3.977%	2,094,054	-20.797%
2025-11-21	244.6400	254.000000	241.0000	249.9100	+1.656%	1,923,029	-17.646%
2025-11-20	258.0400	264.790000	244.2200	245.8400	-2.394%	2,300,693	-16.283%
2025-11-19	252.1900	257.830000	249.3001	251.8700	-0.127%	1,514,666	-18.287%
2025-11-18	247.0000	257.380000	244.4200	252.1900	-0.532%	1,760,492	-18.391%
2025-11-17	251.3500	258.000000	250.2500	253.5400	+0.182%	1,484,467	-18.825%
2025-11-14	244.4100	257.700000	243.7500	253.0800	-1.368%	2,816,398	-18.678%
2025-11-13	267.5200	269.770000	255.8400	256.5900	-4.086%	2,351,467	-19.790%
2025-11-12	268.1100	270.370000	261.7700	267.5200	+1.276%	1,503,412	-23.067%
2025-11-11	268.9700	272.999900	261.0600	264.1500	-3.114%	1,922,221	-22.086%
2025-11-10	273.0700	278.809900	268.0600	272.6400	+1.868%	2,141,236	-24.512%
2025-11-07	262.0800	268.356000	254.5100	267.6400	-1.596%	2,513,339	-23.102%
2025-11-06	278.4000	279.960000	270.6200	271.9800	-1.950%	2,338,799	-24.329%
2025-11-05	262.4000	281.550000	261.0274	277.3900	+5.592%	3,644,340	-25.805%
2025-11-04	256.7800	269.789900	253.7800	262.7000	-1.131%	2,575,518	-21.656%
2025-11-03	265.9300	275.080000	261.0000	265.7050	-0.463%	2,707,585	-22.542%
2025-10-31	249.1300	269.672000	246.1600	266.9400	+14.282%	6,158,718	-22.900%
2025-10-30	237.1400	242.520000	232.7700	233.5800	-3.364%	2,529,272	-11.889%
2025-10-29	240.0000	246.100000	236.0000	241.7100	+0.881%	2,331,260	-14.853%
2025-10-28	246.0700	249.270000	236.8410	239.6000	-3.266%	2,552,517	-14.103%
2025-10-27	243.6050	249.560000	241.4100	247.6900	+2.601%	2,068,947	-16.908%
2025-10-24	239.6800	244.000000	234.0000	241.4100	+5.419%	2,595,487	-14.747%
2025-10-23	222.8000	230.835000	222.6300	229.0000	+2.525%	1,681,141	-10.127%
2025-10-22	227.1900	231.550200	216.6301	223.3600	-1.538%	2,379,854	-7.857%
2025-10-21	230.3650	230.410000	224.1600	226.8500	-0.939%	1,304,855	-9.275%
2025-10-20	234.5200	238.000000	228.3900	229.0000	-1.229%	1,422,549	-10.127%
2025-10-17	235.4600	237.309900	229.8300	231.8500	-2.498%	2,327,967	-11.231%
2025-10-16	242.1000	245.360000	236.6400	237.7900	-2.705%	2,294,203	-13.449%
2025-10-15	231.6900	248.040000	229.0823	244.4000	+8.898%	4,617,494	-15.790%
2025-10-14	224.2600	230.957400	220.1000	224.4300	-0.761%	2,191,769	-8.297%
2025-10-13	227.8850	235.880000	224.1600	226.1500	+0.106%	2,278,352	-8.994%
2025-10-10	232.9000	234.420000	224.0001	225.9100	-3.581%	2,180,578	-8.897%
2025-10-09	231.1700	237.199900	228.9000	234.3000	+1.266%	1,517,629	-12.160%
2025-10-08	229.3100	232.999900	227.9090	231.3700	+1.527%	1,128,220	-11.047%
2025-10-07	229.5700	230.999900	225.5000	227.8900	-0.732%	1,416,907	-9.689%
2025-10-06	231.5150	235.580000	227.7700	229.5700	-0.243%	2,030,601	-10.350%
2025-10-03	232.2500	235.870000	226.7200	230.1300	-0.862%	2,191,298	-10.568%
2025-10-02	230.0200	234.010000	227.5003	232.1300	+3.251%	2,773,138	-11.338%
2025-10-01	221.7800	229.110000	221.4100	224.8200	+1.945%	2,626,018	-8.456%
2025-09-30	223.6900	224.320000	218.0300	220.5300	-1.342%	1,707,221	-6.675%
2025-09-29	222.1100	226.930000	221.7451	223.5300	+1.595%	1,886,375	-7.927%
2025-09-26	221.2500	223.390000	218.6637	220.0200	-1.358%	1,880,606	-6.459%
2025-09-25	214.6900	225.320000	211.0100	223.0500	+1.770%	2,051,682	-7.729%
2025-09-24	217.5000	228.335000	217.5000	219.1700	+1.595%	2,818,787	-6.096%
2025-09-23	220.0000	223.490000	215.3901	215.7300	-1.583%	2,479,479	-4.598%
2025-09-22	213.2300	219.840000	211.5001	219.2000	+3.158%	2,692,520	-6.109%
2025-09-19	211.0100	216.700000	209.1200	212.4900	+1.364%	3,860,634	-3.144%
2025-09-18	211.0000	212.663500	206.9300	209.6300	-0.513%	2,331,219	-1.822%
2025-09-17	205.9700	215.250000	204.2500	210.7100	+2.660%	2,656,801	-2.325%
2025-09-16	207.3750	208.435000	203.9900	205.2500	-0.845%	1,847,144	+0.273%
2025-09-15	201.8100	207.790000	196.8000	207.0000	+2.628%	1,925,619	-0.575%
2025-09-12	203.5400	205.440000	201.5900	201.7000	-0.792%	1,239,356	+2.038%
2025-09-11	204.3600	208.800000	202.5800	203.3100	-0.236%	1,653,088	+1.230%
2025-09-10	203.7500	209.131000	201.2500	203.7900	+0.359%	1,692,095	+0.991%
2025-09-09	204.1000	207.230000	197.8000	203.0600	-0.074%	1,846,820	+1.354%
2025-09-08	206.2500	206.640000	198.9478	203.2100	-0.941%	2,450,265	+1.279%
2025-09-05	206.2650	213.250000	199.3000	205.1400	+1.620%	3,066,253	+0.327%
2025-09-04	202.4000	204.200000	197.5000	201.8700	+0.189%	1,741,250	+1.952%
2025-09-03	195.8300	203.030000	194.3000	201.4900	+2.917%	2,546,786	+2.144%
2025-09-02	190.1500	196.250000	187.6400	195.7800	+0.302%	1,935,216	+5.123%
2025-08-29	197.1500	199.800000	195.0400	195.1900	-0.929%	1,397,739	+5.441%
2025-08-28	193.7500	199.778600	192.9300	197.0200	+3.028%	2,017,154	+4.461%
2025-08-27	195.0900	196.714400	191.0500	191.2300	-2.791%	2,030,778	+7.624%
2025-08-26	198.9700	201.000000	195.7900	196.7200	-1.364%	2,297,175	+4.621%
2025-08-25	200.0000	201.500000	195.1200	199.4400	-1.404%	1,937,648	+3.194%
2025-08-22	194.1500	203.157500	191.1000	202.2800	+5.354%	4,433,064	+1.745%
2025-08-21	204.5950	204.595000	191.4000	192.0000	-6.995%	5,222,728	+7.193%
2025-08-20	208.6700	212.990000	205.2600	206.4400	-2.143%	3,045,755	-0.305%
2025-08-19	215.3300	219.650000	208.5140	210.9600	-3.816%	4,568,599	-2.441%
2025-08-18	209.6800	221.500000	209.5000	219.3300	+9.692%	9,507,067	-6.164%
2025-08-15	182.1200	206.600000	179.0600	199.9500	+11.052%	10,932,463	+2.931%
2025-08-14	182.1900	183.040000	176.4700	180.0500	-2.591%	2,514,632	+14.307%
2025-08-13	185.3600	192.540000	183.2000	184.8400	+0.060%	2,838,169	+11.345%
2025-08-12	184.2900	187.770000	181.5200	184.7300	+1.428%	2,018,994	+11.411%
2025-08-11	184.2800	187.520000	181.5200	182.1300	-1.365%	1,508,792	+13.002%
2025-08-08	187.3900	188.500000	183.7800	184.6500	-0.512%	1,631,088	+11.460%
2025-08-07	187.5700	190.660000	185.2200	185.6000	+0.319%	2,216,257	+10.889%
2025-08-06	186.7200	190.000000	183.5000	185.0100	-0.979%	1,758,636	+11.243%
2025-08-05	183.0600	188.829900	181.3000	186.8400	+1.865%	2,510,823	+10.153%
2025-08-04	184.2950	186.250000	181.4700	183.4200	-0.299%	2,150,491	+12.207%
2025-08-01	186.3400	189.629900	179.0000	183.9700	+5.288%	5,804,788	+11.872%
2025-07-31	179.8900	179.890000	171.9900	174.7300	-2.456%	3,571,172	+17.787%
2025-07-30	181.9900	183.000000	176.6200	179.1300	-1.479%	2,300,757	+14.894%
2025-07-29	183.5800	184.510000	180.9300	181.8200	-0.959%	1,584,755	+13.194%
2025-07-28	183.7500	184.889900	180.3150	183.5800	-0.939%	2,622,123	+12.109%
2025-07-25	180.0500	186.810000	179.3200	185.3200	+2.545%	2,048,033	+11.057%
2025-07-24	180.2900	181.990000	177.0600	180.7200	+0.528%	2,046,923	+13.883%
2025-07-23	180.6800	181.881300	176.8800	179.7700	-0.122%	1,894,373	+14.485%
2025-07-22	178.3350	181.057700	175.5300	179.9900	+0.931%	1,944,880	+14.345%
2025-07-21	176.9300	181.249900	175.2044	178.3300	+1.410%	2,298,184	+15.410%
2025-07-18	173.4000	177.230000	171.8600	175.8500	+1.331%	2,611,576	+17.037%
2025-07-17	167.7400	175.847000	167.5950	173.5400	+4.028%	3,650,247	+18.595%
2025-07-16	172.1000	173.370000	165.5701	166.8200	-2.972%	3,211,757	+23.372%
2025-07-15	167.3400	172.800000	165.8931	171.9300	+6.895%	4,188,748	+19.706%
2025-07-14	162.5000	165.150000	159.8510	160.8400	-0.985%	1,911,465	+27.959%
2025-07-11	163.6000	165.640000	161.7600	162.4400	-1.605%	2,137,112	+26.699%
2025-07-10	166.5900	168.480000	164.6000	165.0900	-0.542%	3,019,514	+24.665%
2025-07-09	165.3000	167.240000	163.1900	165.9900	+0.308%	2,979,067	+23.989%
2025-07-08	168.3150	172.620000	165.1500	165.4800	-6.540%	4,965,767	+24.372%
2025-07-07	183.0000	183.879900	175.3500	177.0600	-4.307%	3,697,401	+16.237%
2025-07-03	178.0000	189.500000	177.8500	185.0300	+8.509%	6,399,688	+11.231%
2025-07-02	165.0000	178.310000	164.7100	170.5200	+4.639%	6,332,265	+20.696%
2025-07-01	165.0200	169.630000	158.8100	162.9600	-1.559%	6,575,502	+26.295%
2025-06-30	161.6250	167.790000	159.5200	165.5400	+8.808%	7,938,454	+24.326%
2025-06-27	156.3700	158.190000	149.5400	152.1400	-2.242%	4,371,571	+35.277%
2025-06-26	156.8100	158.990000	154.0000	155.6300	+1.919%	4,127,883	+32.243%
2025-06-25	152.0000	152.970000	147.3000	152.7000	+1.005%	3,386,661	+34.781%
2025-06-24	145.9400	153.490000	142.8355	151.1800	+4.500%	5,149,077	+36.136%
2025-06-23	144.3000	146.999000	139.2604	144.6700	-0.228%	3,708,193	+42.262%
2025-06-20	144.0000	147.730000	143.8000	145.0000	+0.926%	5,074,257	+41.938%
2025-06-18	143.7100	150.750000	141.5000	143.6700	-0.160%	7,610,683	+43.252%
2025-06-17	137.9500	146.930000	135.5000	143.9000	-17.889%	20,640,041	+43.023%
2025-06-16	176.3200	177.630000	169.6300	175.2500	+0.029%	4,928,925	+17.438%
2025-06-13	164.6300	179.500000	164.1000	175.2000	+4.391%	4,466,846	+17.471%
2025-06-12	167.5200	168.940000	163.7600	167.8300	-0.018%	2,120,753	+22.630%
2025-06-11	170.0000	174.430800	166.7200	167.8600	+1.968%	3,617,612	+22.608%
2025-06-10	162.4700	164.935000	159.8500	164.6200	+2.785%	3,025,610	+25.021%
2025-06-09	167.8500	168.630000	160.0900	160.1600	-3.721%	2,601,396	+28.503%
2025-06-06	165.1400	166.920000	162.5000	166.3500	+1.532%	2,121,552	+23.721%
2025-06-05	160.6500	167.200000	157.7601	163.8400	+2.522%	3,608,242	+25.616%
2025-06-04	159.9000	163.165000	156.2500	159.8100	+0.276%	3,033,834	+28.784%
2025-06-03	149.0800	159.650000	145.8935	159.3700	+6.495%	4,474,557	+29.140%
2025-06-02	158.2100	158.815000	148.8000	149.6500	-5.333%	4,165,230	+37.528%
2025-05-30	155.7500	160.640000	154.1950	158.0800	+1.366%	5,258,066	+30.194%
2025-05-29	158.0000	159.380000	153.7700	155.9500	-0.320%	2,514,501	+31.972%
2025-05-28	155.5050	157.330000	153.8650	156.4500	+0.462%	2,221,570	+31.550%
2025-05-27	158.5500	158.690000	153.7800	155.7300	-1.673%	3,835,182	+32.158%
2025-05-23	154.0100	161.620000	152.5900	158.3800	+1.298%	3,562,490	+29.947%
2025-05-22	159.9500	161.000000	152.7200	156.3500	-4.297%	7,911,866	+31.634%
2025-05-21	161.6450	164.820000	159.6100	163.3700	-2.302%	4,896,034	+25.978%
2025-05-20	165.3700	172.890000	164.7000	167.2200	+1.395%	6,089,860	+23.077%
2025-05-19	171.4000	174.079900	160.7750	164.9200	-7.587%	10,873,011	+24.794%
2025-05-16	187.3000	188.000000	175.5700	178.4600	-4.147%	5,256,289	+15.326%
2025-05-15	190.5000	190.825000	180.9200	186.1800	-3.524%	5,979,083	+10.544%
2025-05-14	190.4750	198.870000	186.8466	192.9800	+0.720%	8,542,887	+6.648%
2025-05-13	176.1200	195.440000	175.2400	191.6000	+22.655%	20,211,151	+7.416%
2025-05-12	148.9400	156.890000	142.5700	156.2100	+11.039%	12,000,791	+31.752%
2025-05-09	134.1150	143.610000	133.7500	140.6800	+5.173%	5,430,363	+46.297%
2025-05-08	130.3400	135.300000	127.3250	133.7600	+3.067%	4,269,547	+53.865%
2025-05-07	125.9800	130.000000	125.8000	129.7800	+2.382%	2,067,711	+58.584%
2025-05-06	127.0000	130.790000	126.2300	126.7600	-0.315%	2,703,101	+62.362%
2025-05-05	128.6500	129.230000	122.4750	127.1600	-2.589%	3,736,753	+61.851%
2025-05-02	127.6800	132.270000	125.5500	130.5400	+3.137%	3,395,992	+57.660%
2025-05-01	127.9400	130.070000	126.3200	126.5700	+0.596%	4,499,389	+62.606%
2025-04-30	120.7550	127.600000	119.0901	125.8200	-8.321%	13,743,678	+63.575%
2025-04-29	140.7200	144.000000	136.8200	137.2400	-2.480%	5,607,263	+49.964%
2025-04-28	143.6450	144.630000	138.5650	140.7300	-0.797%	2,755,871	+46.245%
2025-04-25	135.0100	142.200000	134.9200	141.8600	+3.972%	2,702,960	+45.080%
2025-04-24	133.0000	137.700000	131.8401	136.4400	+4.073%	3,242,837	+50.843%
2025-04-23	138.0700	138.110000	129.9400	131.1000	-3.140%	3,722,502	+56.987%
2025-04-22	131.5000	141.460000	129.3303	135.3500	+10.535%	8,077,916	+52.058%
2025-04-21	126.4550	126.505000	120.4300	122.4500	-4.321%	1,930,927	+68.077%
2025-04-17	124.5900	128.380000	123.2000	127.9800	+2.894%	2,279,782	+60.814%
2025-04-16	126.0600	128.700000	121.8300	124.3800	-1.924%	2,417,159	+65.469%
2025-04-15	131.2100	134.030000	126.0047	126.8200	-3.383%	2,570,795	+62.285%
2025-04-14	129.1100	133.143000	126.4500	131.2600	+4.233%	2,705,648	+56.796%
2025-04-11	122.9700	126.330000	120.1500	125.9300	+3.061%	2,690,306	+63.432%
2025-04-10	125.0000	125.700000	117.6501	122.1900	-5.739%	3,736,936	+68.434%
2025-04-09	120.8200	130.310000	116.5625	129.6300	+7.684%	6,027,320	+58.767%
2025-04-08	135.4650	137.232800	118.5700	120.3800	-7.436%	4,371,337	+70.967%
2025-04-07	126.1600	140.130000	126.0000	130.0500	+1.057%	5,115,690	+58.255%
2025-04-04	134.4800	134.870000	125.3600	128.6900	-5.535%	4,689,322	+59.927%
2025-04-03	128.8500	140.520000	128.5750	136.2300	+4.938%	8,819,801	+51.075%
2025-04-02	127.0900	129.970000	125.5530	129.8200	+1.764%	1,950,684	+58.535%
2025-04-01	126.1100	127.770000	122.3600	127.5700	+0.902%	3,082,393	+61.331%
2025-03-31	125.3250	127.100000	120.6000	126.4300	-0.699%	3,186,775	+62.786%
2025-03-28	126.1500	129.200000	124.3200	127.3200	+0.569%	3,086,834	+61.648%
2025-03-27	125.4000	130.960000	124.3200	126.6000	+0.206%	2,647,139	+62.567%
2025-03-26	131.0700	132.499900	124.5300	126.3400	-3.895%	3,633,284	+62.902%
2025-03-25	128.6400	133.320600	128.1800	131.4600	+2.049%	3,127,014	+56.557%
2025-03-24	133.7050	134.999700	128.6800	128.8200	-1.904%	3,540,695	+59.766%
2025-03-21	128.8000	131.650000	127.8000	131.3200	+2.226%	4,363,863	+56.724%
2025-03-20	127.7950	130.990000	126.6044	128.4600	-0.680%	1,825,469	+60.213%
2025-03-19	127.8900	131.260000	127.5000	129.3400	+1.571%	1,946,198	+59.123%
2025-03-18	131.5100	132.005000	125.6700	127.3400	-4.277%	2,984,580	+61.622%
2025-03-17	133.4200	135.700000	132.0601	133.0300	+0.392%	2,349,731	+54.709%

document.getElementById("hJV1vZ").onerror = function(){this.style.display='none';}; .dark-mode .lZPnsd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZPnsd{ color: #333333; background-color: white; border: 2px solid #333333; }FSLRFirst Solar, Inc.stock NASDAQ

FSLR
First Solar, Inc.
stock NASDAQ