First Solar, Inc. FSLR
171.39 USD -0.91 (-0.53%)
Regular-session close
169.71 -1.68 -0.98%
After hours · Nov 13, 7:29 PM ET
166.70 Day range 172.51
168.15 52-week range 318.25
- YTD
- -34.39%
- 1 year
- -33.20%
FSLR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 171.69 | 172.51 | 166.70 | 171.39 | -0.91 | -0.53% | 2,454,513 |
| Nov 12, 2026 | 175.26 | 176.40 | 170.67 | 172.30 | -5.81 | -3.26% | 2,908,800 |
| Nov 11, 2026 | 182.28 | 183.37 | 176.54 | 178.11 | -2.87 | -1.59% | 3,532,600 |
| Nov 10, 2026 | 187.60 | 189.16 | 178.45 | 180.98 | -10.63 | -5.55% | 3,888,300 |
| Nov 9, 2026 | 198.01 | 198.01 | 187.09 | 191.61 | -9.53 | -4.74% | 4,517,000 |
| Nov 6, 2026 | 196.05 | 207.65 | 193.00 | 201.14 | +5.38 | +2.75% | 4,117,700 |
| Nov 5, 2026 | 202.85 | 208.00 | 185.11 | 195.76 | +1.25 | +0.64% | 6,601,000 |
| Nov 4, 2026 | 206.00 | 214.87 | 193.49 | 194.51 | +8.61 | +4.63% | 8,777,400 |
| Nov 3, 2026 | 184.47 | 188.68 | 181.10 | 185.90 | +3.85 | +2.11% | 3,493,400 |
| Nov 2, 2026 | 179.00 | 186.24 | 176.92 | 182.05 | +7.65 | +4.39% | 3,316,100 |
| Oct 30, 2026 | 168.05 | 175.99 | 168.00 | 174.40 | -2.49 | -1.41% | 3,485,600 |
| Oct 29, 2026 | 176.00 | 179.00 | 173.89 | 176.89 | +0.59 | +0.33% | 2,179,100 |
| Oct 28, 2026 | 173.70 | 176.70 | 170.31 | 176.30 | +0.45 | +0.26% | 1,886,300 |
| Oct 27, 2026 | 171.41 | 177.75 | 169.51 | 175.85 | +7.70 | +4.58% | 2,336,300 |
| Oct 26, 2026 | 172.00 | 172.41 | 165.86 | 168.15 | -3.84 | -2.23% | 2,336,500 |
| Oct 23, 2026 | 170.00 | 173.88 | 169.13 | 171.99 | +0.74 | +0.43% | 1,460,100 |
| Oct 22, 2026 | 171.51 | 172.85 | 168.63 | 171.25 | -3.57 | -2.04% | 2,402,200 |
| Oct 21, 2026 | 176.25 | 177.05 | 172.19 | 174.82 | +0.39 | +0.22% | 1,489,100 |
| Oct 20, 2026 | 170.34 | 178.43 | 170.21 | 174.43 | +2.63 | +1.53% | 1,569,000 |
| Oct 19, 2026 | 176.31 | 176.31 | 169.89 | 171.80 | -0.84 | -0.49% | 1,937,100 |
| Oct 16, 2026 | 178.21 | 182.74 | 172.53 | 172.64 | -6.17 | -3.45% | 2,342,700 |
| Oct 15, 2026 | 176.11 | 181.23 | 175.55 | 178.81 | -0.27 | -0.15% | 2,102,900 |
| Oct 14, 2026 | 184.03 | 185.96 | 177.84 | 179.08 | -7.52 | -4.03% | 2,085,800 |
| Oct 13, 2026 | 179.70 | 187.85 | 179.61 | 186.60 | +6.88 | +3.83% | 2,421,900 |
| Oct 12, 2026 | 181.46 | 186.42 | 177.52 | 179.72 | +1.90 | +1.07% | 2,443,100 |
| Oct 9, 2026 | 179.37 | 179.52 | 176.21 | 177.82 | -1.03 | -0.58% | 1,289,400 |
| Oct 8, 2026 | 179.12 | 181.68 | 174.76 | 178.85 | -1.28 | -0.71% | 2,068,800 |
| Oct 7, 2026 | 176.57 | 180.58 | 175.70 | 180.13 | +0.33 | +0.18% | 2,070,900 |
| Oct 6, 2026 | 177.50 | 181.43 | 176.70 | 179.80 | +3.64 | +2.07% | 1,766,300 |
| Oct 5, 2026 | 174.80 | 176.50 | 171.86 | 176.16 | +1.55 | +0.89% | 1,540,100 |
| Oct 2, 2026 | 174.97 | 178.27 | 173.10 | 174.61 | +2.50 | +1.45% | 1,902,900 |
| Oct 1, 2026 | 174.50 | 174.75 | 168.60 | 172.11 | -3.05 | -1.74% | 2,546,400 |
| Sep 30, 2026 | 178.50 | 178.68 | 174.83 | 175.16 | -1.77 | -1.00% | 1,921,200 |
| Sep 29, 2026 | 174.22 | 177.05 | 172.00 | 176.93 | +3.96 | +2.29% | 2,402,000 |
| Sep 28, 2026 | 178.13 | 178.23 | 172.20 | 172.97 | -4.74 | -2.67% | 2,268,100 |
| Sep 25, 2026 | 174.09 | 180.92 | 173.44 | 177.71 | +5.55 | +3.22% | 3,153,300 |
| Sep 24, 2026 | 190.00 | 190.00 | 170.80 | 172.16 | -19.81 | -10.32% | 6,370,100 |
| Sep 23, 2026 | 200.39 | 201.49 | 191.15 | 191.97 | -8.81 | -4.39% | 2,116,500 |
| Sep 22, 2026 | 200.89 | 202.46 | 198.53 | 200.78 | +0.94 | +0.47% | 2,043,000 |
| Sep 21, 2026 | 198.22 | 201.16 | 193.73 | 199.84 | +3.88 | +1.98% | 1,835,500 |
| Sep 18, 2026 | 202.11 | 202.41 | 192.42 | 195.96 | -5.20 | -2.59% | 2,760,900 |
| Sep 17, 2026 | 193.15 | 203.52 | 192.72 | 201.16 | +10.09 | +5.28% | 2,660,000 |
| Sep 16, 2026 | 205.52 | 205.73 | 189.40 | 191.07 | -11.27 | -5.57% | 3,090,200 |
| Sep 15, 2026 | 209.48 | 210.30 | 202.19 | 202.34 | -4.70 | -2.27% | 1,446,100 |
| Sep 14, 2026 | 203.71 | 211.67 | 203.71 | 207.04 | -1.99 | -0.95% | 1,351,000 |
| Sep 11, 2026 | 209.84 | 214.18 | 207.08 | 209.03 | +1.86 | +0.90% | 2,068,300 |
| Sep 10, 2026 | 197.56 | 208.75 | 197.10 | 207.17 | +4.07 | +2.00% | 2,189,100 |
| Sep 9, 2026 | 214.82 | 220.98 | 202.49 | 203.10 | -10.15 | -4.76% | 3,463,700 |
| Sep 8, 2026 | 206.45 | 215.50 | 205.95 | 213.25 | +8.80 | +4.30% | 2,886,500 |
| Sep 4, 2026 | 208.24 | 209.68 | 203.48 | 204.45 | -2.97 | -1.43% | 1,520,700 |
| Sep 3, 2026 | 202.17 | 207.70 | 201.75 | 207.42 | +4.82 | +2.38% | 1,873,700 |
| Sep 2, 2026 | 199.35 | 204.35 | 197.81 | 202.60 | +2.95 | +1.48% | 1,729,600 |
| Sep 1, 2026 | 199.00 | 202.61 | 198.20 | 199.65 | -2.25 | -1.11% | 1,690,700 |
| Aug 31, 2026 | 203.41 | 205.24 | 200.35 | 201.90 | -2.56 | -1.25% | 2,790,200 |
| Aug 28, 2026 | 209.62 | 211.15 | 202.10 | 204.46 | -5.64 | -2.68% | 1,447,600 |
| Aug 27, 2026 | 212.93 | 213.20 | 207.01 | 210.10 | +4.17 | +2.02% | 1,467,200 |
| Aug 26, 2026 | 207.42 | 209.90 | 204.21 | 205.93 | -0.89 | -0.43% | 1,465,400 |
| Aug 25, 2026 | 211.60 | 211.99 | 205.40 | 206.82 | -1.49 | -0.72% | 1,523,300 |
| Aug 24, 2026 | 212.82 | 212.88 | 208.12 | 208.31 | -5.97 | -2.79% | 1,611,100 |
| Aug 21, 2026 | 214.99 | 221.40 | 211.53 | 214.28 | +0.22 | +0.10% | 1,502,400 |
| Aug 20, 2026 | 220.25 | 225.00 | 213.02 | 214.06 | -8.34 | -3.75% | 1,619,800 |
| Aug 19, 2026 | 222.00 | 224.00 | 218.66 | 222.40 | +2.39 | +1.09% | 1,657,600 |
| Aug 18, 2026 | 219.50 | 221.50 | 217.00 | 220.01 | +2.16 | +0.99% | 1,902,100 |
| Aug 17, 2026 | 225.36 | 226.39 | 216.90 | 217.85 | -7.71 | -3.42% | 1,902,100 |
| Aug 14, 2026 | 224.78 | 230.96 | 223.75 | 225.56 | +1.87 | +0.84% | 2,244,400 |
65 days, newest first. Daily bars as drawn on the FSLR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.