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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	234.52	229	229	238	228.39	1.42M
October 17, 2025	235.46	231.85	231.85	237.31	229.83	2.33M
October 16, 2025	242.1	237.79	237.79	245.36	236.64	2.29M
October 15, 2025	231.69	244.4	244.4	248.04	229.08	4.62M
October 14, 2025	224.26	224.43	224.43	230.96	220.1	2.19M
October 13, 2025	227.89	226.15	226.15	235.88	224.16	2.28M
October 10, 2025	232.9	225.91	225.91	234.42	224	2.18M
October 09, 2025	231.17	234.3	234.3	237.2	228.9	1.52M
October 08, 2025	229.31	231.37	231.37	233	227.91	1.13M
October 07, 2025	229.57	227.89	227.89	231	225.5	1.42M
October 06, 2025	231.52	229.57	229.57	235.58	227.77	2.03M
October 03, 2025	232.25	230.13	230.13	235.87	226.72	2.19M
October 02, 2025	230.02	232.13	232.13	234.01	227.5	2.77M
October 01, 2025	221.78	224.82	224.82	229.11	221.41	2.63M
September 30, 2025	223.69	220.53	220.53	224.32	218.03	1.71M
September 29, 2025	222.11	223.53	223.53	226.93	221.75	1.89M
September 26, 2025	221.25	220.02	220.02	223.39	218.66	1.86M
September 25, 2025	214.69	223.05	223.05	225.32	211.01	2.05M
September 24, 2025	217.5	219.17	219.17	228.34	217.5	2.82M
September 23, 2025	220	215.73	215.73	223.49	215.39	2.48M
September 22, 2025	213.23	219.2	219.2	219.84	211.5	2.69M
September 19, 2025	211.01	212.49	212.49	216.7	209.12	3.86M
September 18, 2025	211	209.63	209.63	212.66	206.93	2.33M
September 17, 2025	205.97	210.71	210.71	215.25	204.25	2.66M
September 16, 2025	207.38	205.25	205.25	208.44	203.99	1.85M
September 15, 2025	201.81	207	207	207.79	196.8	1.93M
September 12, 2025	203.54	201.7	201.7	205.44	201.59	1.24M
September 11, 2025	204.36	203.31	203.31	208.8	202.58	1.65M
September 10, 2025	203.75	203.79	203.79	209.13	201.25	1.69M
September 09, 2025	204.1	203.06	203.06	207.23	197.8	1.85M
September 08, 2025	206.25	203.21	203.21	206.64	198.95	2.45M
September 05, 2025	206.27	205.14	205.14	213.25	199.3	3.07M
September 04, 2025	202.4	201.87	201.87	204.2	197.5	1.73M
September 03, 2025	195.83	201.49	201.49	203.03	194.3	2.55M
September 02, 2025	190.15	195.78	195.78	196.25	187.64	1.94M
August 29, 2025	197.15	195.19	195.19	199.8	195.04	1.4M
August 28, 2025	193.75	197.02	197.02	199.78	192.93	2.02M
August 27, 2025	195.09	191.23	191.23	196.71	191.05	2.03M
August 26, 2025	198.97	196.72	196.72	201	195.79	2.3M
August 25, 2025	200	199.44	199.44	201.5	195.12	1.94M
August 22, 2025	194.15	202.28	202.28	203.16	191.1	4.43M
August 21, 2025	204.6	192	192	204.6	191.4	5.22M
August 20, 2025	208.67	206.44	206.44	212.99	205.26	3.05M
August 19, 2025	215.33	210.96	210.96	219.65	208.51	4.57M
August 18, 2025	209.68	219.33	219.33	221.5	209.5	9.49M
August 15, 2025	182.12	199.95	199.95	206.6	179.06	10.93M
August 14, 2025	182.19	180.05	180.05	183.04	176.47	2.51M
August 13, 2025	185.36	184.84	184.84	192.54	183.2	2.84M
August 12, 2025	184.29	184.73	184.73	187.77	181.52	2.02M
August 11, 2025	184.28	182.13	182.13	187.52	181.52	1.51M
August 08, 2025	187.39	184.65	184.65	188.5	183.78	1.63M
August 07, 2025	187.57	185.6	185.6	190.66	185.22	2.22M
August 06, 2025	186.72	185.01	185.01	190	183.5	1.76M
August 05, 2025	183.06	186.84	186.84	188.83	181.3	2.51M
August 04, 2025	184.3	183.42	183.42	186.25	181.47	2.15M
August 01, 2025	186.34	183.97	183.97	189.63	179	5.8M
July 31, 2025	179.89	174.73	174.73	179.89	171.99	3.57M
July 30, 2025	181.99	179.13	179.13	183	176.62	2.3M
July 29, 2025	183.58	181.82	181.82	184.51	180.93	1.58M
July 28, 2025	183.75	183.58	183.58	184.89	180.32	2.62M

First Solar, Inc. (FSLR) NASDAQ