5 DAY PERFORMANCE
-11.17%
1 MONTH PERFORMANCE
-2.48%
3 MONTH PERFORMANCE
-13.41%
6 MONTH PERFORMANCE
-23.86%
YEAR-TO-DATE PERFORMANCE
-25.21%
1 YEAR PERFORMANCE
+1.97%
First Solar Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $234.33 | $234.60 (0.12%) | $240.84 | $231.17 | 2.63 M | $25.64 B |
| 05/12/2026 | $234.95 | $228.06 (-2.93%) | $237.00 | $224.03 | 2.69 M | $24.48 B |
| 05/11/2026 | $221.12 | $233.27 (5.49%) | $237.57 | $221.12 | 4.05 M | $25.04 B |
| 05/08/2026 | $216.92 | $219.95 (1.4%) | $221.21 | $212.01 | 1.94 M | $23.61 B |
| 05/07/2026 | $218.90 | $214.57 (-1.98%) | $223.89 | $212.29 | 3.02 M | $23.04 B |
| 05/06/2026 | $218.16 | $218.00 (-0.07%) | $219.54 | $214.60 | 2.51 M | $23.40 B |
| 05/05/2026 | $213.93 | $219.38 (2.55%) | $221.58 | $212.81 | 3.17 M | $23.55 B |
| 05/04/2026 | $213.00 | $211.39 (-0.76%) | $215.75 | $205.19 | 2.93 M | $22.69 B |
| 05/01/2026 | $200.08 | $211.71 (5.81%) | $217.88 | $199.90 | 5.07 M | $22.73 B |
| 04/30/2026 | $192.41 | $201.89 (4.93%) | $203.94 | $189.50 | 3.26 M | $21.67 B |
| 04/29/2026 | $197.00 | $190.61 (-3.24%) | $197.98 | $187.20 | 1.67 M | $20.46 B |
| 04/28/2026 | $196.41 | $195.86 (-0.28%) | $197.73 | $194.13 | 1.69 M | $21.03 B |
| 04/27/2026 | $195.04 | $197.48 (1.25%) | $198.66 | $191.87 | 2.00 M | $21.20 B |
| 04/24/2026 | $197.24 | $193.76 (-1.76%) | $197.69 | $190.01 | 1.51 M | $20.79 B |
| 04/23/2026 | $189.57 | $196.19 (3.49%) | $197.63 | $189.50 | 2.21 M | $21.05 B |
| 04/22/2026 | $189.35 | $188.71 (-0.34%) | $194.76 | $188.00 | 1.97 M | $20.25 B |
| 04/21/2026 | $193.19 | $186.61 (-3.41%) | $195.37 | $185.13 | 1.86 M | $20.02 B |
| 04/20/2026 | $190.15 | $192.49 (1.23%) | $193.41 | $187.33 | 1.87 M | $20.66 B |
| 04/17/2026 | $192.03 | $190.44 (-0.83%) | $194.97 | $189.47 | 3.41 M | $20.44 B |
| 04/16/2026 | $195.40 | $191.65 (-1.92%) | $197.60 | $188.64 | 2.50 M | $20.57 B |
| 04/15/2026 | $211.00 | $195.20 (-7.49%) | $211.00 | $194.00 | 3.52 M | $20.95 B |
| 04/14/2026 | $202.12 | $200.61 (-0.75%) | $203.51 | $195.19 | 2.50 M | $21.53 B |
| 04/13/2026 | $203.58 | $200.35 (-1.59%) | $206.00 | $198.86 | 1.62 M | $21.50 B |
| 04/10/2026 | $198.16 | $203.47 (2.68%) | $207.00 | $197.28 | 1.61 M | $21.83 B |
| 04/09/2026 | $200.51 | $197.25 (-1.63%) | $204.13 | $196.81 | 1.05 M | $21.17 B |
| 04/08/2026 | $198.99 | $200.78 (0.9%) | $202.14 | $197.20 | 1.40 M | $21.55 B |
| 04/07/2026 | $193.01 | $192.31 (-0.36%) | $193.50 | $188.99 | 1.86 M | $20.64 B |
| 04/06/2026 | $195.50 | $195.57 (0.04%) | $198.76 | $194.05 | 1.60 M | $20.99 B |
| 04/02/2026 | $196.76 | $195.32 (-0.73%) | $200.94 | $194.64 | 1.53 M | $20.96 B |
| 04/01/2026 | $198.02 | $199.42 (0.71%) | $200.73 | $196.38 | 1.58 M | $21.40 B |
| 03/31/2026 | $186.48 | $197.26 (5.78%) | $197.85 | $186.48 | 2.28 M | $21.17 B |
| 03/30/2026 | $192.89 | $184.70 (-4.25%) | $193.74 | $182.99 | 1.74 M | $19.82 B |
| 03/27/2026 | $185.55 | $190.29 (2.55%) | $195.00 | $185.00 | 2.26 M | $20.42 B |
| 03/26/2026 | $190.59 | $185.83 (-2.5%) | $193.00 | $185.23 | 1.57 M | $19.94 B |
| 03/25/2026 | $195.44 | $193.51 (-0.99%) | $197.35 | $193.31 | 1.14 M | $20.77 B |
| 03/24/2026 | $189.69 | $192.85 (1.67%) | $194.86 | $186.17 | 2.14 M | $20.69 B |
| 03/23/2026 | $193.26 | $189.92 (-1.73%) | $196.93 | $188.10 | 2.12 M | $20.38 B |
| 03/20/2026 | $194.74 | $192.82 (-0.99%) | $197.82 | $189.78 | 3.56 M | $20.69 B |
| 03/19/2026 | $196.70 | $199.65 (1.5%) | $200.04 | $194.15 | 1.32 M | $21.42 B |
| 03/18/2026 | $198.80 | $197.81 (-0.5%) | $202.00 | $197.50 | 1.22 M | $21.23 B |
| 03/17/2026 | $199.53 | $200.42 (0.45%) | $202.72 | $197.85 | 1.36 M | $21.51 B |
| 03/16/2026 | $200.48 | $199.48 (-0.5%) | $202.00 | $197.65 | 1.05 M | $21.41 B |
| 03/13/2026 | $199.43 | $196.07 (-1.68%) | $201.99 | $193.76 | 1.17 M | $21.04 B |
| 03/12/2026 | $199.74 | $197.56 (-1.09%) | $200.90 | $196.49 | 1.54 M | $21.20 B |
| 03/11/2026 | $197.00 | $200.25 (1.65%) | $203.18 | $195.31 | 1.42 M | $21.49 B |
| 03/10/2026 | $195.70 | $197.80 (1.07%) | $201.18 | $195.24 | 1.95 M | $21.23 B |
| 03/09/2026 | $187.35 | $195.38 (4.29%) | $196.60 | $187.10 | 1.96 M | $20.97 B |
| 03/06/2026 | $188.90 | $189.21 (0.16%) | $192.30 | $187.24 | 1.80 M | $20.30 B |
| 03/05/2026 | $197.00 | $191.80 (-2.64%) | $199.16 | $190.23 | 1.90 M | $20.58 B |
| 03/04/2026 | $196.83 | $197.27 (0.22%) | $203.46 | $196.26 | 1.88 M | $21.17 B |
| 03/03/2026 | $192.30 | $197.53 (2.72%) | $199.53 | $191.77 | 1.69 M | $21.20 B |
| 03/02/2026 | $193.10 | $199.86 (3.5%) | $200.79 | $191.79 | 2.34 M | $21.45 B |
| 02/27/2026 | $195.97 | $197.20 (0.63%) | $197.92 | $191.86 | 3.78 M | $21.16 B |
| 02/26/2026 | $208.01 | $200.10 (-3.8%) | $211.55 | $197.81 | 5.00 M | $21.47 B |
| 02/25/2026 | $197.54 | $210.12 (6.37%) | $215.09 | $196.45 | 9.80 M | $22.55 B |
| 02/24/2026 | $242.47 | $243.21 (0.31%) | $250.99 | $238.55 | 3.34 M | $26.10 B |
| 02/23/2026 | $242.51 | $242.15 (-0.15%) | $247.00 | $239.67 | 1.67 M | $25.98 B |
| 02/20/2026 | $232.48 | $241.88 (4.04%) | $248.83 | $230.00 | 2.80 M | $25.95 B |
| 02/19/2026 | $238.56 | $233.30 (-2.2%) | $242.18 | $231.15 | 2.65 M | $25.02 B |
| 02/18/2026 | $227.34 | $238.57 (4.94%) | $239.12 | $224.20 | 2.56 M | $25.59 B |
| 02/17/2026 | $225.13 | $226.05 (0.41%) | $228.02 | $220.46 | 2.16 M | $24.25 B |
| 02/13/2026 | $218.70 | $225.65 (3.18%) | $228.91 | $216.73 | 2.63 M | $24.20 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.
