5 DAY PERFORMANCE
-9.11%
1 MONTH PERFORMANCE
+3.03%
3 MONTH PERFORMANCE
-1.88%
6 MONTH PERFORMANCE
+0.71%
YEAR-TO-DATE PERFORMANCE
-13.00%
1 YEAR PERFORMANCE
+26.22%
First Solar Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $224.78 | $226.31 (0.68%) | $227.61 | $224.50 | 172.30 K | |
| 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 |
| 07/08/2026 | $224.10 | $224.30 (0.09%) | $227.16 | $219.13 | 1.71 M | $24.08 B |
| 07/07/2026 | $235.90 | $227.72 (-3.47%) | $237.86 | $225.96 | 1.92 M | $24.45 B |
| 07/06/2026 | $229.70 | $233.06 (1.46%) | $238.24 | $227.26 | 1.67 M | $25.02 B |
| 07/02/2026 | $232.08 | $224.57 (-3.24%) | $237.57 | $219.02 | 2.60 M | $24.11 B |
| 07/01/2026 | $231.99 | $232.08 (0.04%) | $241.00 | $231.13 | 1.42 M | $24.91 B |
| 06/30/2026 | $238.70 | $235.96 (-1.15%) | $240.61 | $231.90 | 2.07 M | $25.33 B |
| 06/29/2026 | $239.19 | $232.80 (-2.67%) | $242.53 | $227.41 | 1.89 M | $24.99 B |
| 06/26/2026 | $241.36 | $239.07 (-0.95%) | $249.26 | $237.00 | 1.83 M | $25.67 B |
| 06/25/2026 | $253.65 | $248.64 (-1.98%) | $255.00 | $242.50 | 1.21 M | $26.69 B |
| 06/24/2026 | $249.72 | $248.36 (-0.54%) | $257.99 | $244.30 | 1.50 M | $26.66 B |
| 06/23/2026 | $254.00 | $249.24 (-1.87%) | $264.45 | $248.86 | 1.80 M | $26.76 B |
| 06/22/2026 | $260.39 | $263.11 (1.04%) | $266.77 | $259.02 | 2.08 M | $28.25 B |
| 06/18/2026 | $262.00 | $257.70 (-1.64%) | $263.82 | $248.57 | 3.68 M | $27.67 B |
| 06/17/2026 | $262.53 | $254.80 (-2.94%) | $266.17 | $253.29 | 1.74 M | $27.35 B |
| 06/16/2026 | $270.46 | $264.36 (-2.26%) | $279.00 | $263.63 | 1.90 M | $28.38 B |
| 06/15/2026 | $272.67 | $273.51 (0.31%) | $275.94 | $264.04 | 2.06 M | $29.36 B |
| 06/12/2026 | $276.74 | $267.31 (-3.41%) | $279.18 | $266.33 | 1.80 M | $28.70 B |
| 06/11/2026 | $255.81 | $271.17 (6%) | $272.76 | $250.43 | 2.47 M | $29.11 B |
| 06/10/2026 | $258.83 | $249.27 (-3.69%) | $259.85 | $248.66 | 2.62 M | $26.76 B |
| 06/09/2026 | $278.00 | $262.19 (-5.69%) | $278.00 | $250.01 | 2.82 M | $28.15 B |
| 06/08/2026 | $286.69 | $275.39 (-3.94%) | $289.99 | $274.41 | 2.28 M | $29.56 B |
| 06/05/2026 | $305.50 | $279.01 (-8.67%) | $306.55 | $276.06 | 3.90 M | $29.95 B |
| 06/04/2026 | $309.00 | $314.95 (1.93%) | $320.64 | $303.10 | 2.72 M | $33.81 B |
| 06/03/2026 | $305.44 | $318.25 (4.19%) | $320.95 | $302.00 | 2.70 M | $34.17 B |
| 06/02/2026 | $302.00 | $311.01 (2.98%) | $313.00 | $296.89 | 2.96 M | $33.39 B |
| 06/01/2026 | $302.09 | $303.00 (0.3%) | $306.78 | $292.34 | 3.37 M | $32.53 B |
| 05/29/2026 | $302.65 | $306.79 (1.37%) | $313.75 | $297.25 | 6.00 M | $32.94 B |
| 05/28/2026 | $275.60 | $303.38 (10.08%) | $310.42 | $274.64 | 5.60 M | $32.57 B |
| 05/27/2026 | $270.00 | $273.67 (1.36%) | $274.82 | $265.50 | 2.09 M | $29.38 B |
| 05/26/2026 | $266.13 | $269.95 (1.44%) | $276.40 | $264.13 | 3.97 M | $28.98 B |
| 05/22/2026 | $248.45 | $257.85 (3.78%) | $259.12 | $242.50 | 2.48 M | $27.68 B |
| 05/21/2026 | $237.20 | $248.88 (4.92%) | $257.00 | $236.75 | 4.30 M | $26.72 B |
| 05/20/2026 | $226.09 | $237.86 (5.21%) | $238.13 | $222.23 | 2.33 M | $25.54 B |
| 05/19/2026 | $228.15 | $221.71 (-2.82%) | $229.04 | $221.62 | 1.85 M | $23.80 B |
| 05/18/2026 | $234.57 | $233.64 (-0.4%) | $234.90 | $227.68 | 2.00 M | $25.08 B |
| 05/15/2026 | $226.25 | $233.37 (3.15%) | $237.50 | $222.50 | 2.35 M | $25.05 B |
| 05/14/2026 | $232.51 | $231.62 (-0.38%) | $236.13 | $226.18 | 1.85 M | $24.87 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.
