First Solar, Inc. - FSLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	232.48	241.88	241.88	248.83	230	2.8M
February 19, 2026	238.56	233.3	233.3	242.18	231.15	2.65M
February 18, 2026	227.34	238.57	238.57	239.12	224.2	2.56M
February 17, 2026	225.13	226.05	226.05	228.02	220.46	2.16M
February 13, 2026	218.7	225.65	225.65	228.91	216.73	2.63M
February 12, 2026	230.13	220.45	220.45	230.14	217.55	1.65M
February 11, 2026	229.81	227.74	227.74	231.17	222.6	1.21M
February 10, 2026	219	226.24	226.24	229.24	218.06	2.46M
February 09, 2026	221.3	222.13	222.13	224.46	217.32	2.65M
February 06, 2026	233.99	218.73	218.73	236.76	214.74	5.26M
February 05, 2026	231.21	234.36	234.36	238.86	228.52	1.71M
February 04, 2026	242.85	238.06	238.06	246.71	231.03	2.16M
February 03, 2026	228.78	239.04	239.04	242.88	227.67	1.91M
February 02, 2026	225.25	230.55	230.55	231.05	224.54	2.03M
January 30, 2026	221	225.52	225.52	233	220.85	2.82M
January 29, 2026	230.22	224.01	224.01	232.2	214	5.26M
January 28, 2026	240.36	249.41	249.41	251.36	238.64	2.21M
January 27, 2026	242.52	235.05	235.05	245.9	234.39	2.19M
January 26, 2026	241.59	242.97	242.97	249.5	238.12	2.22M
January 23, 2026	240.92	242.15	242.15	246.4	237.92	1.95M
January 22, 2026	244.35	239.68	239.68	247.45	239.49	1.98M
January 21, 2026	244.5	243.72	243.72	247.65	238.22	1.43M
January 20, 2026	239	242.11	242.11	245	234.63	2M
January 16, 2026	243.64	243.73	243.73	248.67	243	1.96M
January 15, 2026	235	243.64	243.64	252.52	234.81	3.21M
January 14, 2026	239.61	236.45	236.45	244.87	235.25	1.91M
January 13, 2026	238.5	241.36	241.36	244.22	237.06	2.06M
January 12, 2026	235.53	237.83	237.83	244.35	233	2.12M
January 09, 2026	248.02	238.66	238.66	248.04	235.12	3.71M
January 08, 2026	239.66	246.26	246.26	247.25	238.52	2.3M
January 07, 2026	254.4	241.11	241.11	255.92	239.98	6.18M
January 06, 2026	273	268.78	268.78	277.68	266.28	1.62M
January 05, 2026	278.39	272	272	280.5	263.23	2.01M
January 02, 2026	265.86	274.34	274.34	276.4	265.86	1.45M
December 31, 2025	264.3	261.23	261.23	266.3	260.5	1.08M
December 30, 2025	268.25	264.3	264.3	269.43	263.75	817,907
December 29, 2025	267.99	268.25	268.25	275	266.05	1.06M
December 26, 2025	271.59	269.69	269.69	271.74	267	822,600
December 24, 2025	270.03	272.21	272.21	273.5	267.27	849,828
December 23, 2025	282	269.39	269.39	283.37	262	3.85M
December 22, 2025	269.19	284.59	284.59	285.99	265.65	3.48M
December 19, 2025	263.47	266.98	266.98	268.9	261.79	2.71M
December 18, 2025	258.89	261.79	261.79	266.72	255.5	1.81M
December 17, 2025	260	254.03	254.03	264	251.7	1.75M
December 16, 2025	255.25	258.51	258.51	260.34	252	1.49M
December 15, 2025	253.51	255.89	255.89	257.25	249.76	1.56M
December 12, 2025	273	254.8	254.8	273.8	249	2.97M
December 11, 2025	261.11	272.83	272.83	273.46	253.87	2.32M
December 10, 2025	252.15	262.23	262.23	266.25	251.3	1.83M
December 09, 2025	254.41	253.4	253.4	261.27	252.4	1.84M
December 08, 2025	257.13	255.88	255.88	258.71	251.32	1.83M
December 05, 2025	258	257.61	257.61	264	255.12	1.91M
December 04, 2025	255.44	257.28	257.28	260.5	254.7	1.37M
December 03, 2025	263	256.06	256.06	263	252.31	1.86M
December 02, 2025	264.39	262.56	262.56	265.94	260	1.57M
December 01, 2025	269.27	263.54	263.54	272.21	262.69	2.05M
November 28, 2025	274.08	272.92	272.92	276.14	270.51	1.09M
November 26, 2025	263.5	272.21	272.21	274.62	262.69	1.9M
November 25, 2025	261.53	260.36	260.36	261.91	253.53	1.57M
November 24, 2025	250	259.85	259.85	261.45	249	2.09M

First Solar, Inc. (FSLR) NASDAQ