• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    First Solar (NQ:FSLR)

    268.75 -0.94 (-0.35%)
    Streaming Delayed Price Updated: 1:10 PM EST, Dec 29, 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 (%)
    Dec 26, 2025 271.59 271.74 267.00 269.69 822,565 -2.52(-0.93%)
    Dec 24, 2025 270.03 273.50 267.27 272.21 850,959 +2.82(+1.05%)
    Dec 23, 2025 282.00 283.37 262.00 269.39 3,866,080 -15.20(-5.34%)
    Dec 22, 2025 269.19 285.99 265.64 284.59 3,473,977 +17.61(+6.60%)
    Dec 19, 2025 263.47 268.90 261.79 266.98 2,708,103 +5.19(+1.98%)
    Dec 18, 2025 258.89 266.72 255.50 261.79 1,873,494 +7.76(+3.05%)
    Dec 17, 2025 260.00 264.00 251.70 254.03 1,772,103 -4.48(-1.73%)
    Dec 16, 2025 255.25 260.34 252.00 258.51 1,488,986 +2.62(+1.02%)
    Dec 15, 2025 253.51 257.25 249.76 255.89 1,564,273 +1.09(+0.43%)
    Dec 12, 2025 273.00 273.80 249.00 254.80 2,969,087 -18.03(-6.61%)
    Dec 11, 2025 261.11 273.46 253.87 272.83 2,315,785 +10.60(+4.04%)
    Dec 10, 2025 252.15 266.25 251.30 262.23 1,824,069 +8.81(+3.48%)
    Dec 09, 2025 253.81 261.27 252.40 253.42 1,998,291 -2.46(-0.96%)
    Dec 08, 2025 257.13 258.71 251.32 255.88 1,824,301 -1.73(-0.67%)
    Dec 05, 2025 258.00 264.00 255.12 257.61 1,911,219 +0.33(+0.13%)
    Dec 04, 2025 255.44 260.50 254.70 257.28 1,352,585 +1.22(+0.48%)
    Dec 03, 2025 263.00 263.00 252.31 256.06 1,862,506 -6.50(-2.48%)
    Dec 02, 2025 264.39 265.94 260.00 262.56 1,572,716 -0.98(-0.37%)
    Dec 01, 2025 269.27 272.20 262.69 263.54 2,091,822 -9.38(-3.44%)
    Nov 28, 2025 274.08 276.14 270.51 272.92 1,091,179 +0.71(+0.26%)
    Nov 26, 2025 263.50 274.62 262.69 272.21 1,903,804 +11.85(+4.55%)
    Nov 25, 2025 261.53 261.91 253.53 260.36 1,570,935 +0.51(+0.20%)
    Nov 24, 2025 250.00 261.45 249.00 259.85 2,088,132 +9.94(+3.98%)
    Nov 21, 2025 244.64 254.00 241.00 249.91 1,923,031 +4.07(+1.66%)
    Nov 20, 2025 258.04 264.79 244.22 245.84 2,299,870 -6.03(-2.39%)
    Nov 19, 2025 252.19 257.83 249.30 251.87 1,513,783 -0.32(-0.13%)
    Nov 18, 2025 247.00 257.38 244.42 252.19 1,760,271 -1.35(-0.53%)
    Nov 17, 2025 251.35 258.00 250.25 253.54 1,483,577 +0.46(+0.18%)
    Nov 14, 2025 244.41 257.70 243.75 253.08 2,816,399 -3.51(-1.37%)
    Nov 13, 2025 267.52 269.77 255.84 256.59 2,350,754 -10.93(-4.09%)
    Nov 12, 2025 268.11 270.37 261.77 267.52 1,502,241 +3.37(+1.28%)
    Nov 11, 2025 268.97 273.00 261.06 264.15 1,920,489 -8.49(-3.11%)
    Nov 10, 2025 273.07 278.81 268.06 272.64 2,143,174 +5.00(+1.87%)
    Nov 07, 2025 262.08 268.36 254.51 267.64 2,513,341 -4.34(-1.60%)
    Nov 06, 2025 278.40 279.96 270.62 271.98 2,324,844 -5.41(-1.95%)
    Nov 05, 2025 262.40 281.55 261.03 277.39 3,642,354 +14.69(+5.59%)
    Nov 04, 2025 256.78 269.79 253.78 262.70 2,574,166 -3.00(-1.13%)
    Nov 03, 2025 265.93 275.08 261.00 265.70 2,706,774 -1.24(-0.46%)
    Oct 31, 2025 249.13 269.67 246.16 266.94 6,158,814 +33.36(+14.28%)
    Oct 30, 2025 237.14 242.52 232.77 233.58 2,525,340 -8.13(-3.36%)
    Oct 29, 2025 240.00 246.10 236.00 241.71 2,326,153 +2.11(+0.88%)
    Oct 28, 2025 246.07 249.27 236.84 239.60 2,552,128 -8.09(-3.27%)
    Oct 27, 2025 243.60 249.56 241.41 247.69 2,068,853 +6.28(+2.60%)
    Oct 24, 2025 239.68 244.00 234.00 241.41 2,595,489 +12.41(+5.42%)
    Oct 23, 2025 222.80 230.84 222.63 229.00 1,680,757 +5.64(+2.53%)
    Oct 22, 2025 227.19 231.55 216.63 223.36 2,379,749 -3.49(-1.54%)
    Oct 21, 2025 230.37 230.41 224.16 226.85 1,304,558 -2.15(-0.94%)
    Oct 20, 2025 234.52 238.00 228.39 229.00 1,422,046 -2.85(-1.23%)
    Oct 17, 2025 235.46 237.31 229.83 231.85 2,327,969 -5.94(-2.50%)
    Oct 16, 2025 242.10 245.36 236.64 237.79 2,293,487 -6.61(-2.70%)
    Oct 15, 2025 231.69 248.04 229.08 244.40 4,617,259 +19.97(+8.90%)
    Oct 14, 2025 224.26 230.96 220.10 224.43 2,191,679 -1.72(-0.76%)
    Oct 13, 2025 227.88 235.88 224.16 226.15 2,278,146 +0.24(+0.11%)
    Oct 10, 2025 232.90 234.42 224.00 225.91 2,180,580 -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%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.