FSLR
NASDAQAfter HoursFirst Solar, Inc.
$258.51
+$2.62 (+1.02%)
As of 10:31 AM
Open
$254.84
High
$260.34
Low
$252.00
Prev Close
$255.89
52W High
$281.55
52W Low
$116.56
Volume
1.42M
Mkt Cap
$27.74B
First Solar, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $255.25 | $260.34 | $252.00 | $258.51 | 1.42M |
| 12/15/2025 | $253.51 | $257.25 | $249.76 | $255.89 | 1.56M |
| 12/12/2025 | $273.00 | $273.80 | $249.00 | $254.80 | 2.97M |
| 12/11/2025 | $261.11 | $273.46 | $253.87 | $272.83 | 2.32M |
| 12/10/2025 | $252.15 | $266.25 | $251.30 | $262.23 | 1.83M |
| 12/9/2025 | $253.81 | $261.27 | $252.40 | $253.42 | 2.00M |
| 12/8/2025 | $257.13 | $258.71 | $251.32 | $255.88 | 1.83M |
| 12/5/2025 | $258.00 | $264.00 | $255.12 | $257.61 | 1.91M |
| 12/4/2025 | $255.44 | $260.50 | $254.70 | $257.28 | 1.37M |
| 12/3/2025 | $263.00 | $263.00 | $252.31 | $256.06 | 1.86M |
| 12/2/2025 | $264.39 | $265.94 | $260.00 | $262.56 | 1.57M |
| 12/1/2025 | $269.27 | $272.21 | $262.69 | $263.54 | 2.05M |
| 11/28/2025 | $274.08 | $276.14 | $270.51 | $272.92 | 1.09M |
| 11/26/2025 | $263.50 | $274.62 | $262.69 | $272.21 | 1.90M |
| 11/25/2025 | $261.53 | $261.91 | $253.53 | $260.36 | 1.57M |
| 11/24/2025 | $250.00 | $261.45 | $249.00 | $259.85 | 2.09M |
| 11/21/2025 | $244.64 | $254.00 | $241.00 | $249.91 | 1.92M |
| 11/20/2025 | $258.04 | $264.79 | $244.22 | $245.84 | 2.30M |
| 11/19/2025 | $252.19 | $257.83 | $249.30 | $251.87 | 1.51M |
| 11/18/2025 | $247.00 | $257.38 | $244.42 | $252.19 | 1.76M |
| 11/17/2025 | $251.35 | $258.00 | $250.25 | $253.54 | 1.48M |
| 11/14/2025 | $244.41 | $257.70 | $243.75 | $253.08 | 2.82M |
| 11/13/2025 | $267.52 | $269.77 | $255.84 | $256.59 | 2.35M |
| 11/12/2025 | $268.11 | $270.37 | $261.77 | $267.52 | 1.50M |
| 11/11/2025 | $268.97 | $273.00 | $261.06 | $264.15 | 1.92M |
| 11/10/2025 | $273.07 | $278.81 | $268.06 | $272.64 | 2.14M |
| 11/7/2025 | $262.08 | $268.36 | $254.51 | $267.64 | 2.51M |
| 11/6/2025 | $278.40 | $279.96 | $270.62 | $271.98 | 2.34M |
| 11/5/2025 | $262.40 | $281.55 | $261.03 | $277.39 | 3.64M |
| 11/4/2025 | $256.78 | $269.79 | $253.78 | $262.70 | 2.58M |
| 11/3/2025 | $265.93 | $275.08 | $261.00 | $265.71 | 2.71M |
| 10/31/2025 | $249.13 | $269.67 | $246.16 | $266.94 | 6.16M |
| 10/30/2025 | $237.14 | $242.52 | $232.77 | $233.58 | 2.53M |
| 10/29/2025 | $240.00 | $246.10 | $236.00 | $241.71 | 2.33M |
| 10/28/2025 | $246.07 | $249.27 | $236.84 | $239.60 | 2.55M |
| 10/27/2025 | $243.61 | $249.56 | $241.41 | $247.69 | 2.07M |
| 10/24/2025 | $239.68 | $244.00 | $234.00 | $241.41 | 2.60M |
| 10/23/2025 | $222.80 | $230.84 | $222.63 | $229.00 | 1.68M |
| 10/22/2025 | $227.19 | $231.55 | $216.63 | $223.36 | 2.38M |
| 10/21/2025 | $230.37 | $230.41 | $224.16 | $226.85 | 1.30M |
| 10/20/2025 | $234.52 | $238.00 | $228.39 | $229.00 | 1.42M |
| 10/17/2025 | $235.46 | $237.31 | $229.83 | $231.85 | 2.33M |
| 10/16/2025 | $242.10 | $245.36 | $236.64 | $237.79 | 2.29M |
| 10/15/2025 | $231.69 | $248.04 | $229.08 | $244.40 | 4.62M |
| 10/14/2025 | $224.26 | $230.96 | $220.10 | $224.43 | 2.19M |
| 10/13/2025 | $227.89 | $235.88 | $224.16 | $226.15 | 2.28M |
| 10/10/2025 | $232.90 | $234.42 | $224.00 | $225.91 | 2.18M |
| 10/9/2025 | $231.17 | $237.20 | $228.90 | $234.30 | 1.52M |
| 10/8/2025 | $229.31 | $233.00 | $227.91 | $231.37 | 1.13M |
| 10/7/2025 | $229.57 | $231.00 | $225.50 | $227.89 | 1.42M |
| 10/6/2025 | $231.52 | $235.58 | $227.77 | $229.57 | 2.03M |
| 10/3/2025 | $232.25 | $235.87 | $226.72 | $230.13 | 2.19M |
| 10/2/2025 | $230.02 | $234.01 | $227.50 | $232.13 | 2.77M |
| 10/1/2025 | $221.78 | $229.11 | $221.41 | $224.82 | 2.63M |
| 9/30/2025 | $223.69 | $224.32 | $218.03 | $220.53 | 1.71M |
| 9/29/2025 | $222.11 | $226.93 | $221.75 | $223.53 | 1.89M |
| 9/26/2025 | $221.25 | $223.39 | $218.66 | $220.02 | 1.88M |
| 9/25/2025 | $214.69 | $225.32 | $211.01 | $223.05 | 2.05M |
| 9/24/2025 | $217.50 | $228.34 | $217.50 | $219.17 | 2.82M |
| 9/23/2025 | $220.00 | $223.49 | $215.39 | $215.73 | 2.48M |
| 9/22/2025 | $213.23 | $219.84 | $211.50 | $219.20 | 2.69M |
| 9/19/2025 | $211.01 | $216.70 | $209.12 | $212.49 | 3.86M |
| 9/18/2025 | $211.00 | $212.66 | $206.93 | $209.63 | 2.33M |