5 DAY PERFORMANCE
+11.90%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
-14.49%
6 MONTH PERFORMANCE
-0.95%
YEAR-TO-DATE PERFORMANCE
-25.21%
1 YEAR PERFORMANCE
-16.61%
First Solar Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $179.37 | $177.74 (-0.91%) | $179.39 | $176.46 | 639.45 K | $19.01 B |
| 10/08/2026 | $179.12 | $178.85 (-0.15%) | $181.68 | $174.76 | 2.07 M | $19.22 B |
| 10/07/2026 | $176.57 | $180.13 (2.02%) | $180.58 | $175.70 | 2.07 M | $19.36 B |
| 10/06/2026 | $177.50 | $179.80 (1.3%) | $181.43 | $176.70 | 1.77 M | $19.32 B |
| 10/05/2026 | $174.80 | $176.16 (0.78%) | $176.50 | $171.86 | 1.54 M | $18.93 B |
| 10/02/2026 | $174.97 | $174.61 (-0.21%) | $178.27 | $173.10 | 1.90 M | $18.76 B |
| 10/01/2026 | $174.50 | $172.11 (-1.37%) | $174.75 | $168.60 | 2.55 M | $18.50 B |
| 09/30/2026 | $178.50 | $175.16 (-1.87%) | $178.68 | $174.83 | 1.92 M | $18.82 B |
| 09/29/2026 | $174.22 | $176.93 (1.56%) | $177.05 | $172.00 | 2.41 M | $19.01 B |
| 09/28/2026 | $178.13 | $172.97 (-2.9%) | $178.23 | $172.20 | 2.27 M | $18.59 B |
| 09/25/2026 | $174.09 | $177.71 (2.08%) | $180.92 | $173.44 | 3.16 M | $19.10 B |
| 09/24/2026 | $190.00 | $172.16 (-9.39%) | $190.00 | $170.80 | 6.37 M | $18.50 B |
| 09/23/2026 | $200.39 | $191.97 (-4.2%) | $201.49 | $191.15 | 2.12 M | $20.63 B |
| 09/22/2026 | $200.89 | $200.78 (-0.05%) | $202.46 | $198.53 | 2.04 M | $21.58 B |
| 09/21/2026 | $198.22 | $199.84 (0.82%) | $201.16 | $193.73 | 1.84 M | $21.48 B |
| 09/18/2026 | $202.11 | $195.96 (-3.04%) | $202.41 | $192.42 | 2.76 M | $21.06 B |
| 09/17/2026 | $193.15 | $201.16 (4.15%) | $203.52 | $192.72 | 2.66 M | $21.62 B |
| 09/16/2026 | $205.52 | $191.07 (-7.03%) | $205.73 | $189.40 | 3.10 M | $20.53 B |
| 09/15/2026 | $209.48 | $202.34 (-3.41%) | $210.30 | $202.19 | 1.45 M | $21.74 B |
| 09/14/2026 | $203.71 | $207.04 (1.63%) | $211.67 | $203.71 | 1.35 M | $22.25 B |
| 09/11/2026 | $209.84 | $209.03 (-0.39%) | $214.18 | $207.08 | 2.07 M | $22.46 B |
| 09/10/2026 | $197.56 | $207.17 (4.86%) | $208.75 | $197.10 | 2.19 M | $22.26 B |
| 09/09/2026 | $214.82 | $203.10 (-5.46%) | $220.98 | $202.49 | 3.47 M | $21.83 B |
| 09/08/2026 | $206.45 | $213.25 (3.29%) | $215.50 | $205.95 | 2.89 M | $22.92 B |
| 09/04/2026 | $208.24 | $204.45 (-1.82%) | $209.68 | $203.48 | 1.52 M | $21.97 B |
| 09/03/2026 | $202.17 | $207.42 (2.6%) | $207.70 | $201.75 | 1.88 M | $22.29 B |
| 09/02/2026 | $199.35 | $202.60 (1.63%) | $204.35 | $197.81 | 1.73 M | $21.77 B |
| 09/01/2026 | $199.00 | $199.65 (0.33%) | $202.61 | $198.20 | 1.69 M | $21.45 B |
| 08/31/2026 | $203.41 | $201.90 (-0.74%) | $205.24 | $200.35 | 2.79 M | $21.70 B |
| 08/28/2026 | $209.62 | $204.46 (-2.46%) | $211.15 | $202.10 | 1.45 M | $21.97 B |
| 08/27/2026 | $212.93 | $210.10 (-1.33%) | $213.20 | $207.01 | 1.47 M | $22.58 B |
| 08/26/2026 | $207.42 | $205.93 (-0.72%) | $209.90 | $204.21 | 1.47 M | $22.13 B |
| 08/25/2026 | $211.60 | $206.82 (-2.26%) | $211.99 | $205.40 | 1.53 M | $22.23 B |
| 08/24/2026 | $212.82 | $208.31 (-2.12%) | $212.88 | $208.12 | 1.61 M | $22.39 B |
| 08/21/2026 | $214.99 | $214.28 (-0.33%) | $221.40 | $211.53 | 1.50 M | $23.03 B |
| 08/20/2026 | $220.25 | $214.06 (-2.81%) | $225.00 | $213.02 | 1.62 M | $23.00 B |
| 08/19/2026 | $222.00 | $222.40 (0.18%) | $224.00 | $218.66 | 1.66 M | $23.90 B |
| 08/18/2026 | $219.50 | $220.01 (0.23%) | $221.50 | $217.00 | 1.90 M | $23.64 B |
| 08/17/2026 | $225.36 | $217.85 (-3.33%) | $226.39 | $216.90 | 1.90 M | $23.41 B |
| 08/14/2026 | $224.78 | $225.56 (0.35%) | $230.96 | $223.75 | 2.24 M | $24.24 B |
| 08/13/2026 | $223.51 | $223.69 (0.08%) | $227.99 | $221.26 | 2.10 M | $24.04 B |
| 08/12/2026 | $242.75 | $226.77 (-6.58%) | $244.00 | $224.86 | 3.07 M | $24.37 B |
| 08/11/2026 | $249.44 | $240.91 (-3.42%) | $249.76 | $238.51 | 1.58 M | $25.89 B |
| 08/10/2026 | $247.65 | $239.33 (-3.36%) | $251.39 | $233.51 | 2.93 M | $25.72 B |
| 08/07/2026 | $259.11 | $250.05 (-3.5%) | $269.70 | $247.90 | 5.21 M | $26.87 B |
| 08/06/2026 | $236.55 | $244.14 (3.21%) | $253.00 | $233.46 | 3.67 M | $26.24 B |
| 08/05/2026 | $236.25 | $236.80 (0.23%) | $243.86 | $225.76 | 3.24 M | $25.45 B |
| 08/04/2026 | $233.58 | $243.63 (4.3%) | $252.17 | $230.05 | 4.25 M | $26.18 B |
| 08/03/2026 | $217.99 | $232.73 (6.76%) | $242.18 | $213.55 | 5.07 M | $25.01 B |
| 07/31/2026 | $212.78 | $211.03 (-0.82%) | $217.13 | $206.39 | 3.43 M | $22.68 B |
| 07/30/2026 | $205.30 | $206.01 (0.35%) | $206.74 | $201.81 | 2.41 M | $22.14 B |
| 07/29/2026 | $203.00 | $199.24 (-1.85%) | $205.80 | $197.35 | 1.66 M | $21.41 B |
| 07/28/2026 | $202.11 | $202.59 (0.24%) | $203.75 | $195.84 | 2.17 M | $21.77 B |
| 07/27/2026 | $203.11 | $205.83 (1.34%) | $206.70 | $199.13 | 1.82 M | $22.12 B |
| 07/24/2026 | $205.92 | $202.82 (-1.51%) | $206.86 | $200.95 | 1.54 M | $21.77 B |
| 07/23/2026 | $207.55 | $205.92 (-0.79%) | $209.53 | $203.90 | 1.44 M | $22.11 B |
| 07/22/2026 | $206.42 | $208.86 (1.18%) | $212.69 | $204.94 | 1.57 M | $22.42 B |
| 07/21/2026 | $209.76 | $206.05 (-1.77%) | $209.76 | $203.80 | 1.74 M | $22.12 B |
| 07/20/2026 | $215.14 | $205.31 (-4.57%) | $215.25 | $204.23 | 1.54 M | $22.04 B |
| 07/17/2026 | $207.15 | $211.99 (2.34%) | $215.94 | $203.77 | 2.32 M | $22.76 B |
| 07/16/2026 | $219.81 | $211.93 (-3.58%) | $220.97 | $210.92 | 2.03 M | $22.75 B |
| 07/15/2026 | $223.99 | $223.82 (-0.08%) | $230.84 | $219.50 | 2.02 M | $24.03 B |
| 07/14/2026 | $227.55 | $220.58 (-3.06%) | $229.20 | $219.94 | 1.44 M | $23.68 B |
| 07/13/2026 | $224.07 | $221.03 (-1.36%) | $226.27 | $217.19 | 1.82 M | $23.73 B |
| 07/10/2026 | $229.82 | $227.83 (-0.87%) | $233.00 | $225.82 | 1.34 M | $24.46 B |
| 07/09/2026 | $231.68 | $228.50 (-1.37%) | $234.45 | $227.33 | 1.63 M | $24.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
