Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

First Solar, Inc. (FSLR)

Compare
Time to buy FSLR?
127.57
+1.14
+(0.90%)
At close: April 1 at 4:00:02 PM EDT
126.07
-1.50
(-1.18%)
Pre-Market: 8:21:54 AM EDT
Time to buy FSLR?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025126.11127.77122.36127.57127.573,081,500
Mar 31, 2025125.33127.10120.60126.43126.433,186,800
Mar 28, 2025126.15129.20124.32127.32127.323,086,800
Mar 27, 2025125.40130.96124.32126.60126.602,647,100
Mar 26, 2025131.07132.50124.53126.34126.343,693,500
Mar 25, 2025128.64133.32128.18131.46131.463,762,700
Mar 24, 2025133.71135.00128.68128.82128.823,866,100
Mar 21, 2025128.80131.65127.80131.32131.324,510,100
Mar 20, 2025127.80130.99126.60128.46128.461,833,500
Mar 19, 2025127.89131.26127.50129.34129.342,053,000
Mar 18, 2025131.51132.01125.67127.34127.343,017,700
Mar 17, 2025133.42135.70132.06133.03133.032,441,900
Mar 14, 2025136.02136.02131.52132.51132.512,112,300
Mar 13, 2025135.07138.81131.79132.81132.812,100,300
Mar 12, 2025139.71140.98134.40136.04136.042,134,300
Mar 11, 2025135.29140.95135.00139.10139.103,780,100
Mar 10, 2025137.36139.74132.12133.11133.113,449,100
Mar 7, 2025130.96139.72130.91139.13139.133,456,400
Mar 6, 2025128.65133.75127.40131.13131.132,418,800
Mar 5, 2025131.61132.46129.22130.90130.903,241,300
Mar 4, 2025125.49135.68124.96131.23131.234,354,100
Mar 3, 2025135.28136.00126.54127.63127.634,698,600
Feb 28, 2025141.09141.32133.90136.18136.185,783,800
Feb 27, 2025155.88160.92140.84141.18141.184,416,300
Feb 26, 2025154.66167.96154.66156.84156.847,054,300
Feb 25, 2025150.93152.67146.19147.46147.465,095,000
Feb 24, 2025155.22155.65151.00152.91152.912,711,000
Feb 21, 2025162.46164.22153.53155.44155.443,879,300
Feb 20, 2025161.94164.55159.32164.09164.092,282,200
Feb 19, 2025166.29170.70162.28162.50162.502,505,900
Feb 18, 2025160.60163.25158.50162.87162.871,923,700
Feb 14, 2025161.20163.71159.33159.76159.761,406,300
Feb 13, 2025158.48161.49157.07160.34160.341,424,900
Feb 12, 2025159.66162.09157.86158.61158.611,962,100
Feb 11, 2025165.46166.86160.28161.60161.602,608,500
Feb 10, 2025169.94170.40162.68162.89162.892,587,400
Feb 7, 2025167.67170.72165.31168.34168.341,641,700
Feb 6, 2025163.39167.74162.59167.67167.671,879,300
Feb 5, 2025169.64171.54162.19162.37162.372,360,800
Feb 4, 2025165.53169.90162.46166.23166.231,641,300
Feb 3, 2025163.31169.95162.00167.19167.192,127,500
Jan 31, 2025166.28169.77166.08167.52167.521,794,400
Jan 30, 2025168.14169.97165.54167.39167.391,375,400
Jan 29, 2025164.93171.50164.18166.01166.013,346,200
Jan 28, 2025164.52165.00158.08160.24160.242,975,900
Jan 27, 2025166.30168.40161.57164.31164.313,044,200
Jan 24, 2025173.79174.04167.65168.25168.253,910,700
Jan 23, 2025171.01175.75165.85174.11174.114,240,200
Jan 22, 2025183.23183.65171.68171.90171.904,383,100
Jan 21, 2025189.80192.15179.59183.51183.513,362,900
Jan 17, 2025193.88194.00190.57192.88192.881,538,900
Jan 16, 2025189.40194.57187.73190.89190.891,832,500
Jan 15, 2025190.10192.68186.27186.82186.821,376,000
Jan 14, 2025186.00189.30182.79185.35185.351,215,200
Jan 13, 2025186.66187.00180.28183.61183.611,497,000
Jan 10, 2025190.52191.66186.97189.24189.241,410,500
Jan 8, 2025194.10195.01188.31191.13191.131,780,700
Jan 7, 2025194.13201.20194.00197.73197.732,108,600
Jan 6, 2025191.48197.66189.96191.27191.272,194,800
Jan 3, 2025187.61188.00184.06186.43186.431,277,800
Jan 2, 2025177.91187.42177.50186.47186.471,794,800
Dec 31, 2024179.26180.80176.01176.24176.241,383,500
Dec 30, 2024181.85181.91175.65178.07178.071,360,400
Dec 27, 2024184.04184.74180.52182.63182.631,034,100
Dec 26, 2024184.51186.50183.24183.71183.71732,000
Dec 24, 2024186.84189.14184.50186.21186.21671,900
Dec 23, 2024183.40186.83180.52186.36186.361,718,400
Dec 20, 2024174.46183.01173.36182.39182.393,462,900
Dec 19, 2024183.59185.17175.38175.88175.882,529,500
Dec 18, 2024189.05194.09184.14184.27184.272,201,500
Dec 17, 2024190.30195.82187.75188.27188.272,278,000
Dec 16, 2024197.64198.93190.21190.53190.531,817,100
Dec 13, 2024196.89201.72195.48199.67199.671,414,000
Dec 12, 2024201.68201.68195.98196.32196.321,450,600
Dec 11, 2024205.68206.25197.31201.00201.002,319,000
Dec 10, 2024200.46204.98194.63202.92202.922,430,000
Dec 9, 2024196.02205.10194.31200.00200.001,988,600
Dec 6, 2024200.72201.80192.91194.19194.192,221,700
Dec 5, 2024202.00203.35196.00197.93197.931,719,900
Dec 4, 2024207.69207.80199.37201.57201.572,304,000
Dec 3, 2024205.49208.22201.67207.51207.511,917,800
Dec 2, 2024204.35212.15202.01207.92207.923,843,900
Nov 29, 2024194.50199.83191.53199.27199.272,144,900
Nov 27, 2024194.00195.80189.60192.57192.571,714,800
Nov 26, 2024192.36193.00187.15192.32192.321,790,400
Nov 25, 2024189.89193.92184.26192.82192.823,914,500
Nov 22, 2024182.00188.72181.76186.05186.051,731,500
Nov 21, 2024184.60188.23181.83181.95181.952,101,300
Nov 20, 2024187.16190.80182.53184.84184.842,509,300
Nov 19, 2024194.48195.93187.15187.36187.362,279,900
Nov 18, 2024188.11195.75186.23195.56195.561,739,100
Nov 15, 2024194.59203.99190.13190.45190.454,085,900
Nov 14, 2024182.26197.47179.68195.14195.145,510,200
Nov 13, 2024183.72185.35178.87182.13182.132,663,500
Nov 12, 2024190.55192.00181.16182.26182.262,987,200
Nov 11, 2024193.00197.55190.84193.83193.832,420,000
Nov 8, 2024194.50194.93187.30193.93193.933,560,000
Nov 7, 2024194.75199.42188.19196.70196.704,623,000
Nov 6, 2024188.54198.00173.37194.02194.0213,756,200
Nov 5, 2024208.70216.00205.63215.89215.892,815,600
Nov 4, 2024209.68221.20209.40212.28212.285,906,300
Nov 1, 2024195.85206.02195.69204.94204.942,838,800
Oct 31, 2024198.52202.34194.17194.48194.482,857,400
Oct 30, 2024187.63201.31183.68197.50197.507,077,400
Oct 29, 2024206.42206.80198.69199.67199.675,039,300
Oct 28, 2024203.58205.92199.75205.03205.032,658,000
Oct 25, 2024197.00200.95194.01198.47198.471,876,000
Oct 24, 2024194.31196.24193.33196.04196.041,858,700
Oct 23, 2024198.68200.20190.81192.41192.413,681,700
Oct 22, 2024201.49204.61199.62201.40201.404,032,700
Oct 21, 2024199.38200.03194.60196.25196.252,569,400
Oct 18, 2024204.84204.84200.07200.55200.552,180,900
Oct 17, 2024206.39207.53201.24203.37203.372,057,500
Oct 16, 2024202.95207.56199.89205.62205.622,397,400
Oct 15, 2024206.00208.12201.86201.98201.982,807,500
Oct 14, 2024211.00213.69208.25209.96209.961,515,500
Oct 11, 2024207.21214.50205.39211.49211.493,038,200
Oct 10, 2024220.00221.00203.18205.04205.046,803,000
Oct 9, 2024226.62228.99224.15226.05226.051,518,100
Oct 8, 2024228.09231.60223.17225.64225.641,508,800
Oct 7, 2024230.17231.15226.30229.62229.621,302,600
Oct 4, 2024239.56240.60226.02231.13231.131,734,900
Oct 3, 2024234.08237.72232.32235.12235.12970,500
Oct 2, 2024238.71238.99228.10234.44234.442,612,700
Oct 1, 2024249.44252.90233.00240.66240.663,040,100
Sep 30, 2024251.72255.63247.29249.44249.441,666,700
Sep 27, 2024258.33262.72254.40255.75255.752,011,700
Sep 26, 2024249.36257.87248.11255.66255.662,661,600
Sep 25, 2024244.73245.53239.32241.72241.721,369,900
Sep 24, 2024250.27250.47242.57244.73244.731,806,800
Sep 23, 2024241.16249.78236.00249.28249.281,752,000
Sep 20, 2024236.15241.63234.79240.20240.201,899,500
Sep 19, 2024251.38251.49239.71240.45240.452,079,000
Sep 18, 2024240.00251.67237.40241.81241.812,487,300
Sep 17, 2024233.36241.50232.00239.98239.981,648,800
Sep 16, 2024228.79235.32225.75233.31233.311,603,000
Sep 13, 2024242.68243.81227.43228.79228.792,176,300
Sep 12, 2024236.75239.99228.55235.95235.952,584,900
Sep 11, 2024215.50241.66214.42239.84239.845,552,500
Sep 10, 2024205.74208.54202.15208.22208.221,218,400
Sep 9, 2024209.57210.20204.40205.36205.361,407,500
Sep 6, 2024214.00217.48207.43208.65208.651,318,800
Sep 5, 2024216.19217.22213.26214.76214.761,081,500
Sep 4, 2024211.68217.98211.10215.40215.401,156,200
Sep 3, 2024226.65229.49210.89212.74212.742,498,500
Aug 30, 2024224.67228.41223.45227.37227.371,235,100
Aug 29, 2024231.00234.28222.63223.10223.101,186,400
Aug 28, 2024235.07238.11226.01228.57228.571,087,000
Aug 27, 2024230.48235.54226.90235.42235.421,300,400
Aug 26, 2024236.22244.21233.04233.19233.192,461,100
Aug 23, 2024220.00231.28219.04231.07231.071,274,300
Aug 22, 2024222.00224.00217.77218.26218.26941,200
Aug 21, 2024222.00224.42219.45222.63222.63882,800
Aug 20, 2024227.02230.89217.19220.20220.201,805,900
Aug 19, 2024225.00231.98224.98228.38228.381,274,800
Aug 16, 2024229.00229.97222.53225.40225.401,479,600
Aug 15, 2024228.50233.09225.80229.58229.581,267,500
Aug 14, 2024232.52232.77225.14225.54225.541,266,800
Aug 13, 2024222.00232.21221.67230.27230.272,365,600
Aug 12, 2024212.85220.52212.20219.23219.231,691,500
Aug 9, 2024210.13213.70207.00211.80211.80815,000
Aug 8, 2024208.50215.27204.00213.13213.131,723,800
Aug 7, 2024216.50219.67208.38208.76208.761,501,300
Aug 6, 2024206.31215.88205.00210.45210.451,797,100
Aug 5, 2024201.00212.16195.27207.09207.092,684,900
Aug 2, 2024216.70223.31210.72213.05213.052,782,400
Aug 1, 2024219.10227.99215.33218.50218.503,359,000
Jul 31, 2024220.12227.50209.79215.99215.995,256,400
Jul 30, 2024222.00224.46209.25210.89210.893,448,000
Jul 29, 2024226.75229.16218.70220.40220.402,020,900
Jul 26, 2024221.57230.79220.50226.74226.742,209,300
Jul 25, 2024218.78224.11215.01216.19216.191,654,100
Jul 24, 2024224.02232.87221.01221.33221.332,298,200
Jul 23, 2024222.86226.80220.00223.01223.011,916,200
Jul 22, 2024225.51226.26217.82220.24220.242,525,500
Jul 19, 2024214.00218.35211.79216.43216.432,565,200
Jul 18, 2024213.65217.80209.76213.58213.583,234,600
Jul 17, 2024215.56217.94206.85208.17208.173,385,300
Jul 16, 2024216.90223.73213.00221.25221.253,100,800
Jul 15, 2024220.22220.36209.21213.42213.425,197,200
Jul 12, 2024235.70238.79232.40233.24233.241,641,000
Jul 11, 2024236.00240.96228.37233.45233.452,476,900
Jul 10, 2024226.87231.27224.90228.57228.571,642,500
Jul 9, 2024227.00229.78222.70225.23225.231,571,900
Jul 8, 2024227.96231.99223.19227.12227.122,220,600
Jul 5, 2024231.51233.58220.80222.12222.122,474,500
Jul 3, 2024220.05231.72216.77231.11231.113,989,500
Jul 2, 2024222.65227.54214.37216.73216.733,188,400
Jul 1, 2024224.75226.18217.26222.71222.713,592,300
Jun 28, 2024248.73248.73225.12225.46225.466,087,900
Jun 27, 2024245.90251.64243.43249.92249.921,921,200
Jun 26, 2024256.43256.43243.29247.93247.932,807,700
Jun 25, 2024259.82261.00255.09256.74256.741,443,700
Jun 24, 2024256.65268.12254.51261.28261.282,519,700
Jun 21, 2024259.32266.56256.01258.87258.873,990,800
Jun 20, 2024260.00262.87253.61260.07260.072,814,500
Jun 18, 2024255.29263.70253.57262.37262.372,960,700
Jun 17, 2024273.21274.08254.24261.33261.335,104,300
Jun 14, 2024288.18290.90272.81273.61273.613,173,700
Jun 13, 2024300.24304.52287.02291.56291.562,571,800
Jun 12, 2024300.50306.77296.40300.71300.713,730,900
Jun 11, 2024279.89294.58275.42294.53294.534,102,600
Jun 10, 2024265.91283.96263.07279.80279.803,457,100
Jun 7, 2024266.85279.95265.09267.34267.342,556,400
Jun 6, 2024270.00278.50267.36273.45273.452,154,300
Jun 5, 2024268.17285.52266.54273.06273.062,906,300
Jun 4, 2024274.05278.10265.43266.17266.172,292,600
Jun 3, 2024273.26283.50271.41272.72272.723,279,900
May 31, 2024279.36281.00261.21271.76271.765,149,700
May 30, 2024272.92278.47268.11276.78276.783,484,200
May 29, 2024274.38286.60272.13278.19278.194,384,600
May 28, 2024276.76283.63271.50280.16280.164,702,100
May 24, 2024253.88278.80251.00276.74276.748,767,100
May 23, 2024245.00251.98237.56249.81249.814,874,400
May 22, 2024213.33253.99213.19251.75251.7514,385,400
May 21, 2024197.71212.37197.64212.11212.113,916,300
May 20, 2024198.73199.15194.50196.34196.341,401,100
May 17, 2024194.08199.01193.69197.59197.591,719,200
May 16, 2024193.09196.10191.90194.62194.621,549,100
May 15, 2024192.08196.00186.06191.93191.932,376,600
May 14, 2024194.34196.41183.35186.97186.972,386,200
May 13, 2024192.50194.29188.37189.54189.541,998,200
May 10, 2024197.00199.10190.92191.05191.051,775,200
May 9, 2024190.87193.85188.73193.61193.611,230,600
May 8, 2024192.00193.84190.35190.72190.721,569,400
May 7, 2024194.20197.67191.51194.67194.671,745,100
May 6, 2024192.97198.05192.13193.81193.811,768,900
May 3, 2024185.00193.51185.00191.55191.553,008,300
May 2, 2024178.54181.40172.09180.51180.513,452,700
May 1, 2024176.61183.69175.07177.58177.582,477,900
Apr 30, 2024178.35180.22176.23176.30176.301,300,600
Apr 29, 2024180.15182.43177.90180.83180.831,351,900
Apr 26, 2024175.50180.72175.50178.73178.731,339,000
Apr 25, 2024176.90177.00170.56175.02175.021,684,900
Apr 24, 2024181.20183.78174.93177.48177.482,085,700
Apr 23, 2024177.25183.23175.66180.10180.101,981,100
Apr 22, 2024175.39178.70170.25176.28176.282,012,000
Apr 19, 2024179.42179.70174.14175.04175.043,249,900
Apr 18, 2024178.48179.07173.19174.29174.291,633,900
Apr 17, 2024175.53183.65172.41178.01178.013,343,000
Apr 16, 2024174.22175.66172.01173.08173.081,856,200
Apr 15, 2024181.38182.00175.87175.96175.961,614,500
Apr 12, 2024185.66187.88181.04182.48182.481,912,500
Apr 11, 2024188.00188.32179.59184.44184.441,595,100
Apr 10, 2024179.13185.86178.71185.29185.292,013,100
Apr 9, 2024181.00186.93180.94184.70184.702,012,000
Apr 8, 2024176.52181.97176.07179.22179.222,225,600
Apr 5, 2024167.35176.29167.01174.60174.602,341,000
Apr 4, 2024170.10177.34168.20171.46171.463,393,500
Apr 3, 2024166.23167.07162.16166.73166.731,254,800
Apr 2, 2024169.76171.49165.64167.17167.171,643,400

Related Tickers

ENPH Enphase Energy, Inc.
62.39
+0.55%
 
RUN Sunrun Inc.
6.49
+10.75%
 
CSIQ Canadian Solar Inc.
8.73
+0.92%
 
SEDG SolarEdge Technologies, Inc.
16.69
+3.12%
 
JKS JinkoSolar Holding Co., Ltd.
18.51
-0.70%
 
NXT Nextracker Inc.
43.05
+2.16%
 
NOVA Sunnova Energy International Inc.
0.3298
-11.34%
 
ARRY Array Technologies, Inc.
4.8600
-0.21%
 
SHLS Shoals Technologies Group, Inc.
3.2600
-1.81%
 
MAXN Maxeon Solar Technologies, Ltd.
3.0200
+2.37%