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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	244.64	249.91	249.91	254	241	1.92M
November 20, 2025	258.04	245.84	245.84	264.79	244.22	2.3M
November 19, 2025	252.19	251.87	251.87	257.83	249.3	1.51M
November 18, 2025	247	252.19	252.19	257.38	244.42	1.76M
November 17, 2025	251.35	253.54	253.54	258	250.25	1.48M
November 14, 2025	244.41	253.08	253.08	257.7	243.75	2.82M
November 13, 2025	267.52	256.59	256.59	269.77	255.84	2.35M
November 12, 2025	268.11	267.52	267.52	270.37	261.77	1.5M
November 11, 2025	268.97	264.15	264.15	273	261.06	1.92M
November 10, 2025	273.07	272.64	272.64	278.81	268.06	2.14M
November 07, 2025	262.08	267.64	267.64	268.36	254.51	2.51M
November 06, 2025	278.4	271.98	271.98	279.96	270.62	2.34M
November 05, 2025	262.4	277.39	277.39	281.55	261.03	3.64M
November 04, 2025	256.78	262.7	262.7	269.79	253.78	2.58M
November 03, 2025	265.93	265.71	265.71	275.08	261	2.71M
October 31, 2025	249.13	266.94	266.94	269.67	246.16	6.16M
October 30, 2025	237.14	233.58	233.58	242.52	232.77	2.53M
October 29, 2025	240	241.71	241.71	246.1	236	2.33M
October 28, 2025	246.07	239.6	239.6	249.27	236.84	2.55M
October 27, 2025	243.61	247.69	247.69	249.56	241.41	2.07M
October 24, 2025	239.68	241.41	241.41	244	234	2.6M
October 23, 2025	222.8	229	229	230.84	222.63	1.68M
October 22, 2025	227.19	223.36	223.36	231.55	216.63	2.38M
October 21, 2025	230.37	226.85	226.85	230.41	224.16	1.3M
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

First Solar, Inc. (FSLR) NASDAQ