MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FSLR — First Solar, Inc.
NasdaqFirst Solar, Inc.
$174.61
+2.50(+1.45%)
- O
- 174.97
- H
- 178.27
- L
- 173.10
- V
- 1.86M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$174.61
Period Return+29.01%
Period High$320.95
Period Low$119.09
Avg Daily Volume2.85M
Total Trading Days365
FSLR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $174.97 | $178.27 | $173.10 | $174.61 | +$2.50 | +1.45% | 1,864,097 | $175.65 | $173.10 $178.27 |
| Oct 1, 2026 | $174.50 | $174.75 | $168.60 | $172.11 | $-3.05 | -1.74% | 2,547,514 | $171.83 | $168.60 $174.75 |
| Sep 30, 2026 | $178.50 | $178.68 | $174.83 | $175.16 | $-1.77 | -1.00% | 1,921,935 | $176.26 | $174.83 $178.68 |
| Sep 29, 2026 | $174.22 | $177.05 | $172.00 | $176.93 | +$3.96 | +2.29% | 2,405,826 | $174.89 | $172.00 $177.05 |
| Sep 28, 2026 | $178.13 | $178.23 | $172.20 | $172.97 | $-4.74 | -2.67% | 2,268,083 | $173.77 | $172.20 $178.23 |
| Sep 25, 2026 | $174.09 | $180.92 | $173.44 | $177.71 | +$5.55 | +3.22% | 3,157,419 | $177.64 | $173.44 $180.92 |
| Sep 24, 2026 | $190.00 | $190.00 | $170.80 | $172.16 | $-19.81 | -10.32% | 6,370,076 | $176.65 | $170.80 $190.00 |
| Sep 23, 2026 | $200.39 | $201.49 | $191.15 | $191.97 | $-8.81 | -4.39% | 2,118,586 | $195.40 | $191.15 $201.49 |
| Sep 22, 2026 | $200.89 | $202.46 | $198.53 | $200.78 | +$0.94 | +0.47% | 2,044,555 | $200.72 | $198.53 $202.46 |
| Sep 21, 2026 | $198.22 | $201.16 | $193.73 | $199.84 | +$3.88 | +1.98% | 1,838,282 | $199.08 | $193.73 $201.16 |
| Sep 18, 2026 | $202.11 | $202.41 | $192.42 | $195.96 | $-5.20 | -2.59% | 2,763,461 | $195.43 | $192.42 $202.41 |
| Sep 17, 2026 | $193.15 | $203.52 | $192.72 | $201.16 | +$10.09 | +5.28% | 2,660,857 | $199.47 | $192.72 $203.52 |
| Sep 16, 2026 | $205.52 | $205.73 | $189.40 | $191.07 | $-11.27 | -5.57% | 3,096,981 | $193.40 | $189.40 $205.73 |
| Sep 15, 2026 | $209.48 | $210.30 | $202.19 | $202.34 | $-4.70 | -2.27% | 1,434,433 | $203.77 | $202.19 $210.30 |
| Sep 14, 2026 | $203.71 | $211.67 | $203.71 | $207.04 | $-1.99 | -0.95% | 1,349,093 | $207.84 | $203.71 $211.67 |
| Sep 11, 2026 | $209.84 | $214.18 | $207.08 | $209.03 | +$1.86 | +0.90% | 2,068,893 | $210.10 | $207.08 $214.18 |
| Sep 10, 2026 | $197.56 | $208.75 | $197.10 | $207.17 | +$4.07 | +2.00% | 2,190,821 | $205.45 | $197.10 $208.75 |
| Sep 9, 2026 | $214.82 | $220.98 | $202.49 | $203.10 | $-10.15 | -4.76% | 3,466,984 | $205.96 | $202.49 $220.98 |
| Sep 8, 2026 | $206.45 | $215.50 | $205.95 | $213.25 | +$8.80 | +4.30% | 2,889,100 | $212.55 | $205.95 $215.50 |
| Sep 4, 2026 | $208.24 | $209.68 | $203.48 | $204.45 | $-2.97 | -1.43% | 1,521,318 | $205.05 | $203.48 $209.68 |
| Sep 3, 2026 | $202.17 | $207.70 | $201.75 | $207.42 | +$4.82 | +2.38% | 1,875,315 | $206.16 | $201.75 $207.70 |
| Sep 2, 2026 | $199.35 | $204.35 | $197.81 | $202.60 | +$2.95 | +1.48% | 1,725,033 | $201.02 | $197.81 $204.35 |
| Sep 1, 2026 | $199.00 | $202.61 | $198.20 | $199.65 | $-2.25 | -1.11% | 1,692,001 | $200.15 | $198.20 $202.61 |
| Aug 31, 2026 | $203.41 | $205.24 | $200.35 | $201.90 | $-2.56 | -1.25% | 2,803,514 | $202.25 | $200.35 $205.24 |
| Aug 28, 2026 | $209.62 | $211.15 | $202.10 | $204.46 | $-5.64 | -2.68% | 1,449,018 | $204.80 | $202.10 $211.15 |
| Aug 27, 2026 | $212.93 | $213.20 | $207.01 | $210.10 | +$4.17 | +2.02% | 1,469,694 | $210.42 | $207.01 $213.20 |
| Aug 26, 2026 | $207.42 | $209.90 | $204.21 | $205.93 | $-0.89 | -0.43% | 1,470,043 | $205.98 | $204.21 $209.90 |
| Aug 25, 2026 | $211.60 | $211.99 | $205.40 | $206.82 | $-1.49 | -0.72% | 1,525,811 | $206.98 | $205.40 $211.99 |
| Aug 24, 2026 | $212.82 | $212.88 | $208.12 | $208.31 | $-5.97 | -2.79% | 1,612,280 | $209.66 | $208.12 $212.88 |
| Aug 21, 2026 | $214.99 | $221.40 | $211.53 | $214.28 | +$0.35 | +0.16% | 1,503,007 | $215.61 | $211.53 $221.40 |