First Solar, Inc.FSLRNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/18/2026 | $198.80 | $202.00 | $197.50 | $197.81 | 1.22M |
| 3/17/2026 | $199.53 | $202.72 | $197.85 | $200.42 | 1.36M |
| 3/16/2026 | $200.48 | $202.00 | $197.65 | $199.48 | 1.05M |
| 3/13/2026 | $199.43 | $201.99 | $193.76 | $196.07 | 1.17M |
| 3/12/2026 | $199.74 | $200.90 | $196.49 | $197.56 | 1.54M |
| 3/11/2026 | $197.00 | $203.18 | $195.31 | $200.25 | 1.42M |
| 3/10/2026 | $195.70 | $201.18 | $195.24 | $197.80 | 1.95M |
| 3/9/2026 | $187.35 | $196.60 | $187.10 | $195.38 | 1.96M |
| 3/6/2026 | $188.90 | $192.30 | $187.24 | $189.21 | 1.80M |
| 3/5/2026 | $197.00 | $199.16 | $190.23 | $191.80 | 1.90M |
| 3/4/2026 | $196.83 | $203.46 | $196.26 | $197.27 | 1.88M |
| 3/3/2026 | $192.30 | $199.53 | $191.77 | $197.53 | 1.69M |
| 3/2/2026 | $193.10 | $200.79 | $191.79 | $199.86 | 2.34M |
| 2/27/2026 | $195.97 | $197.92 | $191.86 | $197.20 | 3.78M |
| 2/26/2026 | $208.01 | $211.55 | $197.81 | $200.10 | 5.00M |
| 2/25/2026 | $197.54 | $215.09 | $196.45 | $210.12 | 9.80M |
| 2/24/2026 | $242.47 | $250.99 | $238.55 | $243.21 | 3.34M |
| 2/23/2026 | $242.51 | $247.00 | $239.67 | $242.15 | 1.67M |
| 2/20/2026 | $232.48 | $248.83 | $230.00 | $241.88 | 2.80M |
| 2/19/2026 | $238.56 | $242.18 | $231.15 | $233.30 | 2.65M |
| 2/18/2026 | $227.34 | $239.12 | $224.20 | $238.57 | 2.56M |
| 2/17/2026 | $225.13 | $228.02 | $220.46 | $226.05 | 2.16M |
| 2/13/2026 | $218.70 | $228.91 | $216.73 | $225.65 | 2.63M |
| 2/12/2026 | $230.13 | $230.14 | $217.55 | $220.45 | 1.65M |
| 2/11/2026 | $229.81 | $231.17 | $222.60 | $227.74 | 1.21M |
| 2/10/2026 | $219.00 | $229.24 | $218.06 | $226.24 | 2.46M |
| 2/9/2026 | $221.30 | $224.46 | $217.32 | $222.13 | 2.65M |
| 2/6/2026 | $233.99 | $236.76 | $214.74 | $218.73 | 5.26M |
| 2/5/2026 | $231.21 | $238.86 | $228.52 | $234.36 | 1.71M |
| 2/4/2026 | $242.85 | $246.71 | $231.03 | $238.06 | 2.16M |
| 2/3/2026 | $228.78 | $242.88 | $227.67 | $239.04 | 1.91M |
| 2/2/2026 | $225.25 | $231.05 | $224.54 | $230.55 | 2.03M |
| 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 |