• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    First Solar (NQ:FSLR)

    225.91 -8.39 (-3.58%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 10, 2025 232.90 234.42 224.00 225.91 2,180,055 -8.39(-3.58%)
    Oct 09, 2025 231.17 237.20 228.90 234.30 1,517,352 +2.93(+1.27%)
    Oct 08, 2025 229.31 233.00 227.91 231.37 1,127,956 +3.48(+1.53%)
    Oct 07, 2025 229.57 231.00 225.50 227.89 1,416,866 -1.68(-0.73%)
    Oct 06, 2025 231.51 235.58 227.77 229.57 2,030,516 -0.56(-0.24%)
    Oct 03, 2025 232.25 235.87 226.72 230.13 2,191,300 -2.05(-0.88%)
    Oct 02, 2025 230.02 234.01 227.50 232.18 2,773,036 +7.36(+3.27%)
    Oct 01, 2025 221.78 229.11 221.41 224.82 2,625,770 +4.29(+1.95%)
    Sep 30, 2025 223.69 224.32 218.03 220.53 1,707,224 -3.00(-1.34%)
    Sep 29, 2025 222.11 226.93 221.75 223.53 1,886,343 +3.51(+1.60%)
    Sep 26, 2025 221.25 223.39 218.66 220.02 1,881,798 -3.03(-1.36%)
    Sep 25, 2025 214.69 225.32 211.01 223.05 2,051,365 +3.88(+1.77%)
    Sep 24, 2025 217.50 228.34 217.50 219.17 2,818,072 +3.44(+1.59%)
    Sep 23, 2025 220.00 223.49 215.39 215.73 2,494,251 -3.47(-1.58%)
    Sep 22, 2025 213.23 219.84 211.50 219.20 2,690,347 +6.71(+3.16%)
    Sep 19, 2025 211.01 216.70 209.12 212.49 3,860,639 +2.86(+1.36%)
    Sep 18, 2025 211.00 212.66 206.93 209.63 2,329,954 -1.08(-0.51%)
    Sep 17, 2025 205.97 215.25 204.25 210.71 2,655,991 +5.46(+2.66%)
    Sep 16, 2025 207.38 208.44 203.99 205.25 1,845,997 -1.75(-0.85%)
    Sep 15, 2025 201.81 207.79 196.80 207.00 1,924,780 +5.30(+2.63%)
    Sep 12, 2025 203.54 205.44 201.59 201.70 1,239,357 -1.61(-0.79%)
    Sep 11, 2025 204.36 208.80 202.58 203.31 1,652,637 -0.48(-0.24%)
    Sep 10, 2025 203.75 209.13 201.25 203.79 1,692,051 +0.73(+0.36%)
    Sep 09, 2025 204.10 207.23 197.80 203.06 1,846,054 -0.15(-0.07%)
    Sep 08, 2025 206.25 206.64 198.95 203.21 2,450,102 -1.93(-0.94%)
    Sep 05, 2025 206.26 213.25 199.30 205.14 3,066,254 +3.27(+1.62%)
    Sep 04, 2025 202.40 204.20 197.50 201.87 1,741,222 +0.38(+0.19%)
    Sep 03, 2025 195.83 203.03 194.30 201.49 2,545,541 +5.71(+2.92%)
    Sep 02, 2025 190.15 196.25 187.64 195.78 1,934,930 +0.59(+0.30%)
    Aug 29, 2025 197.15 199.80 195.04 195.19 1,397,740 -1.83(-0.93%)
    Aug 28, 2025 193.75 199.78 192.93 197.02 2,016,753 +5.79(+3.03%)
    Aug 27, 2025 195.09 196.71 191.05 191.23 2,030,250 -5.49(-2.79%)
    Aug 26, 2025 198.97 201.00 195.79 196.72 2,295,631 -2.72(-1.36%)
    Aug 25, 2025 200.00 201.50 195.12 199.44 1,937,611 -2.84(-1.40%)
    Aug 22, 2025 194.15 203.16 191.10 202.28 4,433,289 +10.28(+5.35%)
    Aug 21, 2025 204.60 204.59 191.40 192.00 5,221,338 -14.44(-6.99%)
    Aug 20, 2025 208.67 212.99 205.26 206.44 3,043,882 -4.52(-2.14%)
    Aug 19, 2025 215.33 219.65 208.51 210.96 4,566,999 -8.37(-3.82%)
    Aug 18, 2025 209.68 221.50 209.50 219.33 9,506,019 +19.38(+9.69%)
    Aug 15, 2025 182.12 206.60 179.06 199.95 10,932,565 +19.90(+11.05%)
    Aug 14, 2025 182.19 183.04 176.47 180.05 2,513,690 -4.79(-2.59%)
    Aug 13, 2025 185.36 192.54 183.20 184.84 2,838,005 +0.11(+0.06%)
    Aug 12, 2025 184.29 187.77 181.52 184.73 2,018,414 +2.60(+1.43%)
    Aug 11, 2025 184.28 187.52 181.52 182.13 1,508,732 -2.52(-1.36%)
    Aug 08, 2025 187.39 188.50 183.78 184.65 1,631,088 -0.95(-0.51%)
    Aug 07, 2025 187.57 190.66 185.22 185.60 2,216,100 +0.59(+0.32%)
    Aug 06, 2025 186.72 190.00 183.50 185.01 1,758,184 -1.83(-0.98%)
    Aug 05, 2025 183.06 188.83 181.30 186.84 2,510,569 +3.42(+1.86%)
    Aug 04, 2025 184.29 186.25 181.47 183.42 2,149,172 -0.55(-0.30%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.