5 DAY PERFORMANCE
-4.85%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
-8.88%
6 MONTH PERFORMANCE
-16.67%
YEAR-TO-DATE PERFORMANCE
+4.13%
1 YEAR PERFORMANCE
+22.42%
First Solar, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/21/2025 | $189.80 | $183.51 (-3.31%) | $192.15 | $179.59 | 3.34 M | $19.64 B |
01/17/2025 | $193.88 | $192.88 (-0.52%) | $194.00 | $190.57 | 1.54 M | $20.65 B |
01/16/2025 | $189.40 | $190.89 (0.79%) | $194.57 | $187.73 | 1.83 M | $20.43 B |
01/15/2025 | $190.10 | $186.82 (-1.73%) | $192.68 | $186.27 | 1.38 M | $20.00 B |
01/14/2025 | $186.00 | $185.35 (-0.35%) | $189.30 | $182.79 | 1.22 M | $19.84 B |
01/13/2025 | $186.66 | $183.61 (-1.63%) | $187.00 | $180.28 | 1.50 M | $19.66 B |
01/10/2025 | $190.52 | $189.24 (-0.67%) | $191.66 | $186.97 | 1.41 M | $20.26 B |
01/08/2025 | $194.10 | $191.13 (-1.53%) | $195.01 | $188.31 | 1.78 M | $20.46 B |
01/07/2025 | $194.13 | $197.73 (1.85%) | $201.20 | $194.00 | 2.11 M | $21.17 B |
01/06/2025 | $191.48 | $191.27 (-0.11%) | $197.66 | $189.96 | 2.19 M | $20.48 B |
01/03/2025 | $187.61 | $186.43 (-0.63%) | $188.00 | $184.06 | 1.28 M | $19.96 B |
01/02/2025 | $177.91 | $186.47 (4.81%) | $187.42 | $177.50 | 1.80 M | $19.96 B |
12/31/2024 | $179.26 | $176.24 (-1.68%) | $180.80 | $176.01 | 1.38 M | $18.87 B |
12/30/2024 | $181.85 | $178.07 (-2.08%) | $181.91 | $175.65 | 1.36 M | $19.06 B |
12/27/2024 | $184.04 | $182.63 (-0.77%) | $184.74 | $180.52 | 1.03 M | $19.55 B |
12/26/2024 | $184.51 | $183.71 (-0.43%) | $186.50 | $183.24 | 732,500 | $19.67 B |
12/24/2024 | $186.84 | $186.21 (-0.34%) | $189.14 | $184.50 | 671,902 | $19.93 B |
12/23/2024 | $183.40 | $186.36 (1.61%) | $186.83 | $180.52 | 1.72 M | $19.95 B |
12/20/2024 | $174.46 | $182.39 (4.55%) | $183.01 | $173.36 | 3.46 M | $19.52 B |
12/19/2024 | $183.59 | $175.88 (-4.2%) | $185.17 | $175.38 | 2.53 M | $18.83 B |
12/18/2024 | $189.05 | $184.27 (-2.53%) | $194.09 | $184.14 | 2.20 M | $19.73 B |
12/17/2024 | $190.30 | $188.27 (-1.07%) | $195.82 | $187.75 | 2.28 M | $20.15 B |
12/16/2024 | $197.64 | $190.53 (-3.6%) | $198.93 | $190.21 | 1.82 M | $20.40 B |
12/13/2024 | $196.89 | $199.67 (1.41%) | $201.72 | $195.48 | 1.41 M | $21.37 B |
12/12/2024 | $201.68 | $196.32 (-2.66%) | $201.68 | $195.98 | 1.45 M | $21.02 B |
12/11/2024 | $205.68 | $201.00 (-2.28%) | $206.25 | $197.31 | 2.32 M | $21.52 B |
12/10/2024 | $200.46 | $202.92 (1.23%) | $204.98 | $194.63 | 2.43 M | $21.72 B |
12/09/2024 | $196.02 | $200.00 (2.03%) | $205.10 | $194.31 | 1.99 M | $21.41 B |
12/06/2024 | $200.72 | $194.19 (-3.25%) | $201.80 | $192.91 | 2.22 M | $20.79 B |
12/05/2024 | $202.00 | $197.93 (-2.01%) | $203.35 | $196.00 | 1.72 M | $21.19 B |
12/04/2024 | $207.69 | $201.57 (-2.95%) | $207.80 | $199.37 | 2.30 M | $21.58 B |
12/03/2024 | $205.49 | $207.51 (0.98%) | $208.22 | $201.67 | 1.92 M | $22.21 B |
12/02/2024 | $204.35 | $207.92 (1.75%) | $212.15 | $202.01 | 3.84 M | $22.26 B |
11/29/2024 | $194.50 | $199.27 (2.45%) | $199.83 | $191.53 | 2.14 M | $21.33 B |
11/27/2024 | $194.00 | $192.57 (-0.74%) | $195.80 | $189.60 | 1.71 M | $20.61 B |
11/26/2024 | $192.36 | $192.32 (-0.02%) | $193.00 | $187.15 | 1.79 M | $20.59 B |
11/25/2024 | $189.89 | $192.82 (1.54%) | $193.92 | $184.26 | 3.91 M | $20.64 B |
11/22/2024 | $182.00 | $186.05 (2.23%) | $188.72 | $181.76 | 1.73 M | $19.92 B |
11/21/2024 | $184.60 | $181.95 (-1.44%) | $188.23 | $181.83 | 2.10 M | $19.48 B |
11/20/2024 | $187.16 | $184.84 (-1.24%) | $190.80 | $182.53 | 2.51 M | $19.79 B |
11/19/2024 | $194.48 | $187.36 (-3.66%) | $195.93 | $187.15 | 2.28 M | $20.06 B |
11/18/2024 | $188.11 | $195.56 (3.96%) | $195.75 | $186.23 | 1.74 M | $20.93 B |
11/15/2024 | $194.59 | $190.45 (-2.13%) | $203.99 | $190.13 | 4.09 M | $20.39 B |
11/14/2024 | $182.26 | $195.14 (7.07%) | $197.47 | $179.68 | 5.51 M | $20.89 B |
11/13/2024 | $183.72 | $182.13 (-0.87%) | $185.35 | $178.87 | 2.66 M | $19.50 B |
11/12/2024 | $190.55 | $182.26 (-4.35%) | $192.00 | $181.16 | 2.99 M | $19.51 B |
11/11/2024 | $193.00 | $193.83 (0.43%) | $197.55 | $190.84 | 2.42 M | $20.75 B |
11/08/2024 | $194.50 | $193.93 (-0.29%) | $194.93 | $187.30 | 3.56 M | $20.76 B |
11/07/2024 | $194.75 | $196.70 (1%) | $199.42 | $188.19 | 4.62 M | $21.06 B |
11/06/2024 | $188.54 | $194.02 (2.91%) | $198.00 | $173.37 | 13.76 M | $20.77 B |
11/05/2024 | $208.70 | $215.89 (3.45%) | $216.00 | $205.63 | 2.82 M | $23.11 B |
11/04/2024 | $209.68 | $212.28 (1.24%) | $221.20 | $209.40 | 5.91 M | $22.72 B |
11/01/2024 | $195.85 | $204.94 (4.64%) | $206.02 | $195.69 | 2.84 M | $21.94 B |
10/31/2024 | $198.52 | $194.48 (-2.04%) | $202.34 | $194.17 | 2.86 M | $20.82 B |
10/30/2024 | $187.63 | $197.50 (5.26%) | $201.31 | $183.68 | 7.08 M | $21.14 B |
10/29/2024 | $206.42 | $199.67 (-3.27%) | $206.80 | $198.69 | 5.04 M | $21.37 B |
10/28/2024 | $203.58 | $205.03 (0.71%) | $205.92 | $199.75 | 2.66 M | $21.95 B |
10/25/2024 | $197.00 | $198.47 (0.75%) | $200.95 | $194.01 | 1.88 M | $21.24 B |
10/24/2024 | $194.31 | $196.04 (0.89%) | $196.24 | $193.33 | 1.86 M | $20.98 B |
10/23/2024 | $198.68 | $192.41 (-3.16%) | $200.20 | $190.81 | 3.68 M | $20.60 B |
10/22/2024 | $201.49 | $201.40 (-0.04%) | $204.61 | $199.62 | 4.03 M | $21.56 B |