First Solar Inc (FSLR) Historical Stock Data
257.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSLR is up 0.51% a day on average. There have been 15 days where First Solar Inc closed green and 15 days where FSLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 255.44 | 257.28 | ↑$1.84 (0.72%) | 254.70 | 260.50 | 1.37M |
| 2025-12-03 | 263.00 | 256.06 | ↓$6.94 (-2.64%) | 252.31 | 263.00 | 1.86M |
| 2025-12-02 | 264.39 | 262.56 | ↓$1.83 (-0.69%) | 260.00 | 265.94 | 1.57M |
| 2025-12-01 | 269.27 | 263.54 | ↓$5.73 (-2.13%) | 262.69 | 272.21 | 2.05M |
| 2025-11-28 | 274.08 | 272.92 | ↓$1.16 (-0.42%) | 270.51 | 276.14 | 1.09M |
| 2025-11-26 | 263.50 | 272.21 | ↑$8.71 (3.31%) | 262.69 | 274.62 | 1.90M |
| 2025-11-25 | 261.53 | 260.36 | ↓$1.17 (-0.45%) | 253.53 | 261.91 | 1.57M |
| 2025-11-24 | 250.00 | 259.85 | ↑$9.85 (3.94%) | 249.00 | 261.45 | 2.09M |
| 2025-11-21 | 244.64 | 249.91 | ↑$5.27 (2.15%) | 241.00 | 254.00 | 1.92M |
| 2025-11-20 | 258.04 | 245.84 | ↓$12.20 (-4.73%) | 244.22 | 264.79 | 2.30M |
| 2025-11-19 | 252.19 | 251.87 | ↓$0.32 (-0.13%) | 249.30 | 257.83 | 1.51M |
| 2025-11-18 | 247.00 | 252.19 | ↑$5.19 (2.10%) | 244.42 | 257.38 | 1.76M |
| 2025-11-17 | 251.35 | 253.54 | ↑$2.19 (0.87%) | 250.25 | 258.00 | 1.48M |
| 2025-11-14 | 244.41 | 253.08 | ↑$8.67 (3.55%) | 243.75 | 257.70 | 2.82M |
| 2025-11-13 | 267.52 | 256.59 | ↓$10.93 (-4.09%) | 255.84 | 269.77 | 2.35M |
| 2025-11-12 | 268.11 | 267.52 | ↓$0.59 (-0.22%) | 261.77 | 270.37 | 1.50M |
| 2025-11-11 | 268.97 | 264.15 | ↓$4.82 (-1.79%) | 261.06 | 273.00 | 1.92M |
| 2025-11-10 | 273.07 | 272.64 | ↓$0.43 (-0.16%) | 268.06 | 278.81 | 2.14M |
| 2025-11-07 | 262.08 | 267.64 | ↑$5.56 (2.12%) | 254.51 | 268.36 | 2.51M |
| 2025-11-06 | 278.40 | 271.98 | ↓$6.42 (-2.31%) | 270.62 | 279.96 | 2.34M |
| 2025-11-05 | 262.40 | 277.39 | ↑$14.99 (5.71%) | 261.03 | 281.55 | 3.64M |
| 2025-11-04 | 256.00 | 262.70 | ↑$6.70 (2.62%) | 253.78 | 269.79 | 2.56M |
| 2025-11-03 | 269.47 | 265.71 | ↓$3.77 (-1.40%) | 261.00 | 271.59 | 2.59M |
| 2025-10-31 | 249.13 | 266.94 | ↑$17.81 (7.15%) | 246.16 | 269.67 | 6M |
| 2025-10-30 | 237.14 | 233.58 | ↓$3.56 (-1.50%) | 232.77 | 242.52 | 2.47M |
| 2025-10-29 | 238.84 | 241.71 | ↑$2.87 (1.20%) | 236.00 | 246.10 | 2.33M |
| 2025-10-28 | 246.07 | 239.60 | ↓$6.47 (-2.63%) | 236.84 | 249.10 | 2.52M |
| 2025-10-27 | 243.43 | 247.69 | ↑$4.26 (1.75%) | 241.45 | 249.56 | 2.07M |
| 2025-10-24 | 239.68 | 241.41 | ↑$1.73 (0.72%) | 234.00 | 244.00 | 2.56M |
| 2025-10-23 | 222.80 | 229.00 | ↑$6.20 (2.78%) | 222.63 | 230.84 | 1.68M |
Create an account or log in to view more rows.
$FSLR just go up
$FSLR wow. The volume is so low today. Unreal
$FSLR today will be a nice green day LFG!!!
$FSLR Bull flag forming?
$FSLR Slapping that ask today
$FSLR wtf?
$FSLR we had no volume for days before the last big rip
$FSLR volume is almost nonexistent
$FSLR we finna be at the top yo
$FSLR HAVE A FANTASTIC WEEKEND FAM…