FSLR Daily Statistics
FSLR daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
First Solar, Inc. (FSLR) company overview
First Solar designs and manufactures solar photovoltaic panels, modules, and systems for use in utility-scale development projects. The company's solar modules use cadmium telluride to convert sunlight into electricity. This is commonly called thin-film technology. First Solar is the world's largest thin-film solar module manufacturer. It has production lines in Vietnam, Malaysia, the United States, and India.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 179.37 | 179.52 | 176.21 | 177.82 | — |
| 2026-10-08 | 179.12 | 181.68 | 174.76 | 178.85 | — |
| 2026-10-07 | 176.55 | 180.57 | 175.7 | 180.13 | — |
| 2026-10-06 | 177.5 | 181.43 | 176.7 | 179.8 | — |
| 2026-10-05 | 174.8 | 176.5 | 171.86 | 176.16 | — |
| 2026-10-02 | 174.97 | 178.25 | 173.1 | 174.61 | — |
| 2026-10-01 | 174 | 174.75 | 168.6 | 172.11 | — |
| 2026-09-30 | 178.5 | 178.68 | 174.82 | 175.16 | — |
| 2026-09-29 | 173.98 | 177.05 | 172 | 176.93 | — |
| 2026-09-28 | 178.13 | 178.23 | 172.21 | 172.97 | — |
| 2026-09-25 | 174.09 | 180.92 | 173.45 | 177.71 | — |
| 2026-09-24 | 190 | 190 | 170.8 | 172.16 | — |
| 2026-09-23 | 200.78 | 201.49 | 191.15 | 191.97 | — |
| 2026-09-21 | 198.22 | 201.16 | 193.73 | 199.84 | — |
| 2026-09-18 | 202 | 202.41 | 192.42 | 195.96 | — |
| 2026-09-17 | 193.01 | 203.52 | 192.78 | 201.16 | — |
| 2026-09-16 | 205.52 | 205.73 | 189.4 | 191.07 | — |
| 2026-09-15 | 209.48 | 210.3 | 202.19 | 202.34 | — |
| 2026-09-14 | 203.71 | 211.67 | 203.71 | 207.04 | — |
| 2026-09-11 | 208.84 | 214.18 | 207.08 | 209.03 | — |
| 2026-09-10 | 197.56 | 208.75 | 197.1 | 207.17 | — |
| 2026-09-09 | 214.84 | 220.98 | 202.5 | 203.1 | — |
| 2026-09-08 | 206.45 | 215.5 | 206 | 213.25 | — |
| 2026-09-04 | 208.24 | 209.68 | 203.48 | 204.45 | — |
| 2026-09-02 | 199.35 | 204.35 | 197.82 | 202.6 | — |
| 2026-09-01 | 199 | 202.61 | 198.2 | 199.65 | — |
| 2026-08-31 | 203.41 | 205.24 | 200.35 | 201.9 | — |
| 2026-08-27 | 212.93 | 213.2 | 207.01 | 210.1 | — |
| 2026-08-26 | 207.42 | 209.9 | 204.21 | 205.93 | — |
| 2026-08-25 | 211.6 | 211.99 | 205.4 | 206.82 | — |
| 2026-08-24 | 212.82 | 212.88 | 208.12 | 208.31 | — |
| 2026-08-21 | 214.99 | 221.4 | 211.53 | 214.28 | — |
| 2026-08-20 | 220.25 | 225 | 213.02 | 214.06 | — |
| 2026-08-19 | 222 | 224 | 218.66 | 222.4 | — |
| 2026-08-18 | 219.5 | 221.5 | 217 | 220.01 | — |
| 2026-08-17 | 225.36 | 226.39 | 216.9 | 217.85 | — |
| 2026-08-14 | 224.09 | 230.96 | 223.75 | 225.56 | — |
| 2026-08-13 | 223.51 | 227.99 | 221.26 | 223.69 | — |
| 2026-08-12 | 243 | 244 | 224.86 | 226.77 | — |
| 2026-08-11 | 249.44 | 249.76 | 238.51 | 240.91 | — |
| 2026-08-10 | 248 | 251.28 | 233.66 | 239.33 | — |
| 2026-08-07 | 259.31 | 269.7 | 247.9 | 250.05 | — |
| 2026-08-06 | 237.94 | 253 | 233.46 | 244.14 | — |
| 2026-08-05 | 236.25 | 243.86 | 225.94 | 236.8 | — |
| 2026-08-04 | 233.58 | 252.17 | 230.05 | 243.63 | — |
| 2026-08-03 | 217.99 | 242.18 | 213.55 | 232.73 | — |
| 2026-07-31 | 211.63 | 217.13 | 206.39 | 211.03 | — |
| 2026-07-30 | 205.3 | 206.74 | 201.81 | 206.01 | — |
| 2026-07-29 | 203 | 205.66 | 197.43 | 199.24 | — |
| 2026-07-28 | 203.75 | 203.75 | 195.84 | 202.59 | — |
| 2026-07-27 | 203.11 | 206.7 | 199.13 | 205.83 | — |
| 2026-07-24 | 205.92 | 206.86 | 200.95 | 202.82 | — |
| 2026-07-23 | 207.55 | 209.53 | 203.9 | 205.92 | — |
| 2026-07-22 | 204.94 | 212.69 | 204.94 | 208.86 | — |
| 2026-07-21 | 209.75 | 209.76 | 203.88 | 206.05 | — |
| 2026-07-20 | 215.14 | 215.25 | 204.24 | 205.31 | — |
| 2026-07-17 | 207.15 | 215.94 | 203.77 | 211.99 | — |
| 2026-07-16 | 219.81 | 220.97 | 210.92 | 211.93 | — |
| 2026-07-15 | 223.76 | 230.84 | 219.5 | 223.82 | — |
| 2026-07-14 | 228.58 | 229.2 | 219.94 | 220.58 | — |
| 2026-07-13 | 223.97 | 226.27 | 217.26 | 221.03 | — |
| 2026-07-10 | 229.82 | 233 | 225.82 | 227.83 | — |
| 2026-07-09 | 231.68 | 234.45 | 227.33 | 228.5 | — |
| 2026-07-08 | 224.1 | 227.16 | 219.13 | 224.3 | — |
| 2026-07-07 | 235.66 | 237.86 | 226.13 | 227.72 | — |
| 2026-07-06 | 229.74 | 238.24 | 227.26 | 233.06 | — |
| 2026-07-02 | 233.14 | 237.57 | 219.02 | 224.57 | — |
| 2026-07-01 | 231.98 | 241 | 231.24 | 232.08 | — |
| 2026-06-30 | 238.7 | 240.6 | 231.9 | 235.96 | — |
| 2026-06-29 | 239.08 | 242.53 | 227.41 | 232.8 | — |
| 2026-06-26 | 241.72 | 248.67 | 237 | 239.07 | — |
| 2026-06-25 | 253.58 | 255 | 242.5 | 248.64 | — |
| 2026-06-24 | 249.72 | 257.99 | 244.3 | 248.36 | — |
| 2026-06-23 | 253.07 | 264.45 | 248.85 | 249.24 | — |
| 2026-06-22 | 260.39 | 266.77 | 259.03 | 263.11 | — |
| 2026-06-18 | 262 | 263.75 | 248.57 | 257.7 | — |
| 2026-06-17 | 262.5 | 266.17 | 253.29 | 254.8 | — |
| 2026-06-16 | 270.46 | 279 | 263.63 | 264.36 | — |
| 2026-06-15 | 272.67 | 275.94 | 264.04 | 273.51 | — |
| 2026-06-12 | 277.5 | 279.05 | 266.33 | 267.31 | — |
| 2026-06-11 | 256.75 | 272.76 | 250.43 | 271.17 | — |
| 2026-06-10 | 258.83 | 259.85 | 248.73 | 249.27 | — |
| 2026-06-09 | 278 | 278 | 250.01 | 262.19 | — |
| 2026-06-05 | 305 | 306.55 | 276.06 | 279.01 | — |
| 2026-06-04 | 309 | 320.64 | 303.1 | 314.95 | — |
| 2026-06-03 | 305.44 | 320.95 | 302 | 318.25 | — |
| 2026-06-02 | 301.98 | 313 | 297.76 | 311.01 | — |
| 2026-06-01 | 301.75 | 306.78 | 292.34 | 303 | — |
| 2026-05-29 | 300.19 | 313.75 | 297.25 | 306.79 | — |
| 2026-05-28 | 275.6 | 310.42 | 275.04 | 303.38 | — |
| 2026-05-27 | 270 | 274.82 | 265.83 | 273.67 | — |
| 2026-05-22 | 248.45 | 259.12 | 242.5 | 257.85 | — |
| 2026-05-21 | 237.2 | 257 | 236.75 | 248.88 | — |
| 2026-05-20 | 226.09 | 238.13 | 222.23 | 237.86 | — |
| 2026-05-19 | 228.15 | 229.04 | 221.62 | 221.71 | — |
| 2026-05-18 | 233.37 | 234.9 | 227.68 | 233.64 | — |
| 2026-05-15 | 227.17 | 237.48 | 222.51 | 233.37 | — |
| 2026-05-14 | 232.5 | 236.13 | 226.18 | 231.62 | — |
| 2026-05-13 | 234.33 | 240.77 | 231.17 | 234.6 | — |
| 2026-05-12 | 233.43 | 237 | 224.03 | 228.06 | — |
| 2026-05-11 | 221.12 | 237.57 | 221.12 | 233.27 | — |
| 2026-05-08 | 218 | 221.21 | 212.01 | 219.95 | — |
| 2026-05-07 | 218.9 | 223.89 | 212.29 | 214.57 | — |
| 2026-05-06 | 218.25 | 219.54 | 214.6 | 218 | — |
| 2026-05-05 | 213.93 | 221.58 | 212.81 | 219.38 | — |
| 2026-05-04 | 212 | 215.74 | 205.19 | 211.39 | — |
| 2026-05-01 | 200.08 | 217.88 | 199.9 | 211.71 | — |
| 2026-04-30 | 192 | 203.94 | 189.5 | 201.89 | — |
| 2026-04-29 | 197 | 197.98 | 187.2 | 190.61 | — |
| 2026-04-28 | 196.39 | 197.73 | 194.17 | 195.86 | — |
| 2026-04-27 | 194.76 | 198.66 | 191.87 | 197.48 | — |
| 2026-04-24 | 197.24 | 197.69 | 190.01 | 193.76 | — |
| 2026-04-23 | 189.5 | 197.63 | 189.5 | 196.19 | — |
| 2026-04-22 | 189.34 | 194.7 | 188 | 188.71 | — |
| 2026-04-21 | 193.19 | 195.37 | 185.13 | 186.61 | — |
| 2026-04-20 | 189.27 | 193.41 | 187.33 | 192.49 | — |
| 2026-04-17 | 192.44 | 194.97 | 189.48 | 190.44 | — |
| 2026-04-16 | 195.4 | 197.6 | 188.64 | 191.65 | — |
| 2026-04-15 | 211 | 211 | 194 | 195.2 | — |
| 2026-04-14 | 202.12 | 203.51 | 195.19 | 200.61 | — |