FSLR
First Solar (FSLR)
NASDAQ
$175.79+$1.18 (+0.68%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $18.8B
    Market Cap
  • -24.13%
    1-Year Change
  • Solar
    Industry
  • 1 Month
    -13.82%
    Low Price$172.11
    High Price$213.25
  • 3 Months
    -22.25%
    Low Price$172.11
    High Price$250.05
  • 1 Year
    -24.13%
    Low Price$172.11
    High Price$318.25
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
174.97
178.27
173.10
174.61
+1.45%
1,904,788
10/01/2026
174.50
174.75
168.60
172.11
-1.74%
2,547,514
09/30/2026
178.50
178.68
174.83
175.16
-1.00%
1,921,935
09/29/2026
174.22
177.05
172.00
176.93
+2.29%
2,405,929
09/28/2026
178.13
178.23
172.20
172.97
-2.67%
2,268,083
09/25/2026
174.09
180.92
173.44
177.71
+3.22%
3,157,419
09/24/2026
190.00
190.00
170.80
172.16
-10.32%
6,370,077
09/23/2026
200.39
201.49
191.15
191.97
-4.39%
2,118,586
09/22/2026
200.89
202.46
198.53
200.78
+0.47%
2,044,555
09/21/2026
198.22
201.16
193.73
199.84
+1.98%
1,838,282
09/18/2026
202.11
202.41
192.42
195.96
-2.59%
2,763,461
09/17/2026
193.15
203.52
192.72
201.16
+5.28%
2,660,857
09/16/2026
205.52
205.73
189.40
191.07
-5.57%
3,096,980
09/15/2026
209.48
210.30
202.19
202.34
-2.27%
1,448,019
09/14/2026
203.71
211.67
203.71
207.04
-0.95%
1,351,397
09/11/2026
209.84
214.18
207.08
209.03
+0.90%
2,068,892
09/10/2026
197.56
208.75
197.10
207.17
+2.00%
2,190,741
09/09/2026
214.82
220.98
202.49
203.10
-4.76%
3,466,985
09/08/2026
206.45
215.50
205.95
213.25
+4.30%
2,889,670
09/04/2026
208.24
209.68
203.48
204.45
-1.43%
1,521,318
09/03/2026
202.17
207.70
201.75
207.42
+2.38%
1,875,315
09/02/2026
199.35
204.35
197.81
202.60
+1.48%
1,731,446
09/01/2026
199.00
202.61
198.20
199.65
-1.11%
1,692,001
08/31/2026
203.41
205.24
200.35
201.90
-1.25%
2,803,514
08/28/2026
209.62
211.15
202.10
204.46
-2.68%
1,449,019
08/27/2026
212.93
213.20
207.01
210.10
+2.02%
1,469,628
08/26/2026
207.42
209.90
204.21
205.93
-0.43%
1,470,033
08/25/2026
211.60
211.99
205.40
206.82
-0.72%
1,525,811
08/24/2026
212.82
212.88
208.12
208.31
-2.79%
1,612,281
08/21/2026
214.99
221.40
211.53
214.28
+0.10%
1,502,963
08/20/2026
220.25
225.00
213.02
214.06
-3.75%
1,619,752
08/19/2026
222.00
224.00
218.66
222.40
+1.09%
1,657,617
08/18/2026
219.50
221.50
217.00
220.01
+0.99%
1,902,092
08/17/2026
225.36
226.39
216.90
217.85
-3.42%
1,902,053
08/14/2026
224.78
230.96
223.75
225.56
+0.84%
2,244,388
08/13/2026
223.51
227.99
221.26
223.69
-1.36%
2,102,154
08/12/2026
242.75
244.00
224.86
226.77
-5.87%
3,071,616
08/11/2026
249.44
249.76
238.51
240.91
+0.66%
1,578,468
08/10/2026
247.65
251.39
233.51
239.33
-4.29%
2,929,458
08/07/2026
259.11
269.70
247.90
250.05
+2.42%
5,271,822
08/06/2026
236.55
253.00
233.46
244.14
+3.10%
3,669,466
08/05/2026
236.25
243.86
225.76
236.80
-2.80%
3,237,551
08/04/2026
233.58
252.17
230.05
243.63
+4.68%
4,337,598
08/03/2026
217.99
242.18
213.55
232.73
+10.28%
5,069,605
07/31/2026
212.78
217.13
206.39
211.03
+2.44%
3,494,152
07/30/2026
205.30
206.74
201.81
206.01
+3.40%
2,405,415
07/30/2026
$3.92 Earnings
07/29/2026
203.00
205.80
197.35
199.24
-1.65%
1,646,346
07/28/2026
202.11
203.75
195.84
202.59
-1.57%
2,170,595
07/27/2026
203.11
206.70
199.13
205.83
+1.48%
1,817,679
07/24/2026
205.92
206.86
200.95
202.82
-1.51%
1,537,221
07/23/2026
207.55
209.53
203.90
205.92
-1.41%
1,440,531
07/22/2026
206.42
212.69
204.94
208.86
+1.36%
1,565,343
07/21/2026
209.76
209.76
203.80
206.05
+0.36%
1,742,127
07/20/2026
215.14
215.25
204.23
205.31
-3.15%
1,538,000
07/17/2026
207.15
215.94
203.77
211.99
+0.03%
2,320,196
07/16/2026
219.81
220.97
210.92
211.93
-5.31%
2,031,160
07/15/2026
223.99
230.84
219.50
223.82
+1.47%
2,024,519
07/14/2026
227.55
229.20
219.94
220.58
-0.20%
1,424,212
07/13/2026
224.07
226.27
217.19
221.03
-2.98%
1,820,521
07/10/2026
229.82
233.00
225.82
227.83
-0.29%
1,336,486
07/09/2026
231.68
234.45
227.33
228.50
+1.87%
1,632,821
07/08/2026
224.10
227.16
219.13
224.30
-1.50%
1,713,704
07/07/2026
235.90
237.86
225.96
227.72
-2.29%
1,920,419
07/06/2026
229.70
238.24
227.26
233.06
+3.78%
1,671,709
07/02/2026
232.08
237.57
219.02
224.57
-3.24%
2,597,453
07/01/2026
231.99
241.00
231.13
232.08
-1.64%
1,415,938
06/30/2026
238.70
240.61
231.90
235.96
+1.36%
2,069,559
06/29/2026
239.19
242.53
227.41
232.80
-2.62%
1,890,072
06/26/2026
241.36
249.26
237.00
239.07
-3.85%
1,834,350
06/25/2026
253.65
255.00
242.50
248.64
+0.11%
1,208,746
06/24/2026
249.72
257.99
244.30
248.36
-0.35%
1,497,518
06/23/2026
254.00
264.45
248.86
249.24
-5.27%
1,828,209
06/22/2026
260.39
266.77
259.03
263.11
+2.10%
2,081,758
06/18/2026
262.00
263.82
248.57
257.70
+1.14%
3,683,109
06/17/2026
262.53
266.17
253.29
254.80
-3.62%
1,743,340
06/16/2026
270.46
279.00
263.63
264.36
-3.35%
1,897,003
06/15/2026
272.67
275.94
264.04
273.51
+2.32%
2,060,454
06/12/2026
276.74
279.18
266.33
267.31
-1.42%
1,799,251
06/11/2026
255.81
272.76
250.43
271.17
+8.79%
2,467,694
06/10/2026
258.83
259.85
248.66
249.27
-4.93%
2,623,954
06/09/2026
278.00
278.00
250.01
262.19
-4.79%
2,817,490
06/08/2026
286.69
289.99
274.41
275.39
-1.30%
2,278,697
06/05/2026
305.50
306.55
276.06
279.01
-11.41%
3,903,927
06/04/2026
309.00
320.64
303.10
314.95
-1.04%
2,719,887
06/03/2026
305.44
320.95
302.00
318.25
+2.33%
2,699,925
06/02/2026
302.00
313.00
296.89
311.01
+2.64%
2,962,747
06/01/2026
302.09
306.78
292.34
303.00
-1.24%
3,371,524
05/29/2026
302.65
313.75
297.25
306.79
+1.12%
5,997,169
05/28/2026
275.60
310.42
274.64
303.38
+10.86%
5,618,156
05/27/2026
270.00
274.82
265.50
273.67
+1.38%
2,085,711
05/26/2026
266.13
276.40
264.13
269.95
+4.69%
3,970,160
05/22/2026
248.45
259.12
242.50
257.85
+3.60%
2,477,140
05/21/2026
237.20
257.00
236.75
248.88
+4.63%
4,295,113
05/20/2026
226.09
238.13
222.23
237.86
+7.28%
2,338,471
05/19/2026
228.15
229.04
221.62
221.71
-5.11%
1,847,983
05/18/2026
234.57
234.90
227.68
233.64
+0.12%
2,002,184
05/15/2026
226.25
237.50
222.50
233.37
+0.76%
2,350,593
05/14/2026
232.51
236.13
226.18
231.62
-1.27%
1,854,619
05/13/2026
234.33
240.84
231.17
234.60
+2.87%
2,629,824