First Solar, Inc.FSLRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $221.00 | $233.00 | $220.85 | $225.52 | 2.82M |
| 1/29/2026 | $230.22 | $232.20 | $214.00 | $224.01 | 5.26M |
| 1/28/2026 | $240.36 | $251.36 | $238.64 | $249.41 | 2.21M |
| 1/27/2026 | $242.52 | $245.90 | $234.39 | $235.05 | 2.19M |
| 1/26/2026 | $241.59 | $249.50 | $238.12 | $242.97 | 2.22M |
| 1/23/2026 | $240.92 | $246.40 | $237.92 | $242.15 | 1.95M |
| 1/22/2026 | $244.35 | $247.45 | $239.49 | $239.68 | 1.98M |
| 1/21/2026 | $244.50 | $247.65 | $238.22 | $243.72 | 1.46M |
| 1/20/2026 | $239.00 | $245.00 | $234.63 | $242.11 | 2.00M |
| 1/16/2026 | $243.64 | $248.67 | $243.00 | $243.73 | 1.96M |
| 1/15/2026 | $235.00 | $252.52 | $234.81 | $243.64 | 3.21M |
| 1/14/2026 | $239.61 | $244.87 | $235.25 | $236.45 | 1.91M |
| 1/13/2026 | $238.50 | $244.22 | $237.06 | $241.36 | 2.06M |
| 1/12/2026 | $235.53 | $244.35 | $233.00 | $237.83 | 2.12M |
| 1/9/2026 | $248.02 | $248.04 | $235.12 | $238.66 | 3.71M |
| 1/8/2026 | $239.66 | $247.25 | $238.52 | $246.26 | 2.30M |
| 1/7/2026 | $254.02 | $255.92 | $239.98 | $241.11 | 6.21M |
| 1/6/2026 | $273.00 | $277.68 | $266.28 | $268.78 | 1.62M |
| 1/5/2026 | $278.39 | $280.50 | $263.23 | $272.00 | 2.01M |
| 1/2/2026 | $265.86 | $277.57 | $265.86 | $274.34 | 1.48M |
| 12/31/2025 | $264.30 | $266.30 | $260.50 | $261.23 | 1.08M |
| 12/30/2025 | $268.25 | $269.43 | $263.75 | $264.30 | 817,907 |
| 12/29/2025 | $267.99 | $275.00 | $266.05 | $268.25 | 1.06M |
| 12/26/2025 | $271.59 | $271.74 | $267.00 | $269.69 | 822,600 |
| 12/24/2025 | $270.03 | $273.50 | $267.27 | $272.21 | 849,828 |
| 12/23/2025 | $282.00 | $283.37 | $262.00 | $269.39 | 3.85M |
| 12/22/2025 | $269.19 | $285.99 | $265.65 | $284.59 | 3.48M |
| 12/19/2025 | $263.47 | $268.90 | $261.79 | $266.98 | 2.71M |
| 12/18/2025 | $258.89 | $266.72 | $255.50 | $261.79 | 1.87M |
| 12/17/2025 | $260.00 | $264.00 | $251.70 | $254.03 | 1.75M |
| 12/16/2025 | $255.25 | $260.34 | $252.00 | $258.51 | 1.49M |
| 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 |