-
5 DAY PERFORMANCE
-4.83% -
1 MONTH PERFORMANCE
-3.27% -
3 MONTH PERFORMANCE
-19.46% -
6 MONTH PERFORMANCE
-25.50% -
YEAR-TO-DATE PERFORMANCE
+8.03% -
1 YEAR PERFORMANCE
+16.52%
First Solar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $182.00 | $186.05 (2.23%) | $188.72 | $181.76 | 1.72 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 |
| 10/21/2024 | $199.38 | $196.25 (-1.57%) | $200.03 | $194.60 | 2.57 M | $21.01 B |
| 10/18/2024 | $204.84 | $200.55 (-2.09%) | $204.84 | $200.07 | 2.18 M | $21.47 B |
| 10/17/2024 | $206.39 | $203.37 (-1.46%) | $207.53 | $201.24 | 2.06 M | $21.77 B |
| 10/16/2024 | $202.95 | $205.62 (1.32%) | $207.56 | $199.89 | 2.40 M | $22.01 B |
| 10/15/2024 | $206.00 | $201.98 (-1.95%) | $208.12 | $201.86 | 2.81 M | $21.62 B |
| 10/14/2024 | $211.00 | $209.96 (-0.49%) | $213.69 | $208.25 | 1.52 M | $22.47 B |
| 10/11/2024 | $207.21 | $211.49 (2.07%) | $214.50 | $205.39 | 3.04 M | $22.64 B |
| 10/10/2024 | $220.00 | $205.04 (-6.8%) | $221.00 | $203.18 | 6.80 M | $21.95 B |
| 10/09/2024 | $226.62 | $226.05 (-0.25%) | $228.99 | $224.15 | 1.52 M | $24.20 B |
| 10/08/2024 | $228.09 | $225.64 (-1.07%) | $231.60 | $223.17 | 1.51 M | $24.15 B |
| 10/07/2024 | $230.17 | $229.62 (-0.24%) | $231.15 | $226.30 | 1.30 M | $24.58 B |
| 10/04/2024 | $239.56 | $231.13 (-3.52%) | $240.60 | $226.02 | 1.74 M | $24.74 B |
| 10/03/2024 | $234.08 | $235.12 (0.44%) | $237.72 | $232.32 | 970,500 | $25.17 B |
| 10/02/2024 | $238.71 | $234.44 (-1.79%) | $238.99 | $228.10 | 2.61 M | $25.09 B |
| 10/01/2024 | $249.44 | $240.66 (-3.52%) | $252.90 | $233.00 | 3.04 M | $25.76 B |
| 09/30/2024 | $251.72 | $249.44 (-0.91%) | $255.63 | $247.29 | 1.67 M | $26.70 B |
| 09/27/2024 | $258.33 | $255.75 (-1%) | $262.72 | $254.40 | 2.01 M | $27.38 B |
| 09/26/2024 | $249.36 | $255.66 (2.53%) | $257.87 | $248.11 | 2.66 M | $27.37 B |
| 09/25/2024 | $244.73 | $241.72 (-1.23%) | $245.53 | $239.32 | 1.37 M | $25.87 B |
| 09/24/2024 | $250.27 | $244.73 (-2.21%) | $250.47 | $242.57 | 1.81 M | $26.20 B |
| 09/23/2024 | $241.16 | $249.28 (3.37%) | $249.78 | $236.00 | 1.75 M | $26.68 B |
| 09/20/2024 | $236.15 | $240.20 (1.72%) | $241.63 | $234.79 | 1.90 M | $25.71 B |
| 09/19/2024 | $251.38 | $240.45 (-4.35%) | $251.49 | $239.71 | 2.08 M | $25.74 B |
| 09/18/2024 | $240.00 | $241.81 (0.75%) | $251.67 | $237.40 | 2.49 M | $25.88 B |
| 09/17/2024 | $233.36 | $239.98 (2.84%) | $241.50 | $232.00 | 1.65 M | $25.69 B |
| 09/16/2024 | $228.79 | $233.31 (1.98%) | $235.32 | $225.75 | 1.60 M | $24.97 B |
| 09/13/2024 | $242.68 | $228.79 (-5.72%) | $243.81 | $227.43 | 2.18 M | $24.49 B |
| 09/12/2024 | $236.75 | $235.95 (-0.34%) | $239.99 | $228.55 | 2.58 M | $25.26 B |
| 09/11/2024 | $215.50 | $239.84 (11.29%) | $241.66 | $214.42 | 5.55 M | $25.67 B |
| 09/10/2024 | $205.74 | $208.22 (1.21%) | $208.54 | $202.15 | 1.22 M | $22.29 B |
| 09/09/2024 | $209.57 | $205.36 (-2.01%) | $210.20 | $204.40 | 1.41 M | $21.98 B |
| 09/06/2024 | $214.00 | $208.65 (-2.5%) | $217.48 | $207.43 | 1.32 M | $22.33 B |
| 09/05/2024 | $216.19 | $214.76 (-0.66%) | $217.22 | $213.26 | 1.08 M | $22.99 B |
| 09/04/2024 | $211.68 | $215.40 (1.76%) | $217.98 | $211.10 | 1.16 M | $23.06 B |
| 09/03/2024 | $226.65 | $212.74 (-6.14%) | $229.49 | $210.89 | 2.50 M | $22.77 B |
| 08/30/2024 | $224.67 | $227.37 (1.2%) | $228.41 | $223.45 | 1.24 M | $24.34 B |
| 08/29/2024 | $231.00 | $223.10 (-3.42%) | $234.28 | $222.63 | 1.19 M | $23.88 B |
| 08/28/2024 | $235.07 | $228.57 (-2.77%) | $238.11 | $226.01 | 1.09 M | $24.47 B |
| 08/27/2024 | $230.48 | $235.42 (2.14%) | $235.54 | $226.90 | 1.30 M | $25.20 B |
| 08/26/2024 | $236.22 | $233.19 (-1.28%) | $244.21 | $233.04 | 2.46 M | $24.96 B |
| 08/23/2024 | $220.00 | $231.07 (5.03%) | $231.28 | $219.04 | 1.27 M | $24.73 B |