First Solar (FSLR)

Historical Prices For First Solar (FSLR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	127.09	129.97	125.55	129.82	1,947,568	129.82
4/01/2025	126.11	127.77	122.36	127.57	3,093,151	127.57
3/31/2025	125.32	127.10	120.60	126.43	3,186,408	126.43
3/28/2025	126.15	129.20	124.32	127.32	3,086,946	127.32
3/27/2025	125.40	130.96	124.32	126.60	2,646,842	126.60
3/26/2025	131.07	132.50	124.53	126.34	3,766,770	126.34
3/25/2025	128.64	133.32	128.18	131.46	3,762,465	131.46
3/24/2025	133.71	135.00	128.68	128.82	3,865,074	128.82
3/21/2025	128.80	131.65	127.80	131.40	4,510,158	131.40
3/20/2025	127.79	130.99	126.60	128.46	1,833,461	128.46
3/19/2025	127.89	131.26	127.50	129.34	2,051,292	129.34
3/18/2025	131.51	132.00	125.67	127.34	3,017,041	127.34
3/17/2025	133.42	135.70	132.06	133.03	2,441,663	133.03
3/14/2025	136.02	136.02	131.52	132.51	2,112,341	132.51
3/13/2025	135.07	138.81	131.79	132.81	2,099,589	132.81
3/12/2025	139.71	140.98	134.40	136.04	2,134,504	136.04
3/11/2025	135.29	140.94	135.00	139.10	3,779,559	139.10
3/10/2025	137.36	139.74	132.12	133.11	3,448,005	133.11
3/07/2025	130.96	139.72	130.91	139.13	3,456,647	139.13
3/06/2025	128.65	133.75	127.40	131.13	2,420,931	131.13
3/05/2025	131.61	132.46	129.22	130.90	3,239,994	130.90
3/04/2025	125.49	135.68	124.96	131.23	4,349,617	131.23
3/03/2025	135.28	136.00	126.54	127.63	4,695,278	127.63
2/28/2025	141.09	141.32	133.90	136.18	5,783,853	136.18
2/27/2025	155.88	160.92	140.84	141.18	4,412,547	141.18
2/26/2025	154.65	167.96	154.66	156.84	7,052,179	156.84
2/25/2025	150.93	152.67	146.19	147.46	5,080,024	147.46
2/24/2025	155.22	155.65	151.00	152.91	2,707,055	152.91
2/21/2025	162.46	164.22	153.53	155.44	3,889,253	155.44
2/20/2025	161.94	164.55	159.32	164.09	2,280,724	164.09
2/19/2025	166.29	170.70	162.28	162.50	2,504,119	162.50
2/18/2025	160.60	163.25	158.50	162.87	1,923,248	162.87
2/14/2025	161.20	163.71	159.33	159.76	1,406,272	159.76
2/13/2025	158.48	161.49	157.07	160.34	1,423,276	160.34
2/12/2025	159.66	162.09	157.86	158.61	1,959,731	158.61
2/11/2025	165.46	166.86	160.28	161.60	2,607,822	161.60
2/10/2025	169.94	170.40	162.68	162.89	2,584,743	162.89
2/07/2025	167.67	170.72	165.31	168.34	1,641,655	168.34
2/06/2025	163.39	167.74	162.59	167.67	1,878,627	167.67
2/05/2025	169.64	171.54	162.19	162.37	2,375,789	162.37
2/04/2025	165.53	169.90	162.46	166.23	1,637,088	166.23
2/03/2025	163.31	169.95	162.00	167.19	2,126,415	167.19
1/31/2025	166.28	169.77	166.08	167.52	1,794,443	167.52
1/30/2025	168.14	169.97	165.54	167.39	1,375,411	167.39
1/29/2025	164.93	171.50	164.18	166.01	3,343,546	166.01
1/28/2025	164.52	165.00	158.08	160.24	2,968,328	160.24
1/27/2025	166.30	168.40	161.57	164.31	3,043,651	164.31
1/24/2025	173.79	174.04	167.65	168.25	3,910,729	168.25
1/23/2025	171.01	175.75	165.85	174.11	4,233,762	174.11
1/22/2025	183.23	183.65	171.68	171.90	4,377,733	171.90
1/21/2025	189.80	192.15	179.59	183.51	3,360,730	183.51
1/17/2025	193.88	194.00	190.57	192.88	1,539,100	192.88
1/16/2025	189.40	194.56	187.73	190.89	1,832,006	190.89
1/15/2025	190.10	192.68	186.27	186.82	1,376,013	186.82
1/14/2025	186.00	189.30	182.79	185.35	1,215,242	185.35
1/13/2025	186.66	187.00	180.28	183.61	1,496,548	183.61
1/10/2025	190.52	191.66	186.97	189.24	1,410,682	189.24
1/08/2025	194.10	195.01	188.31	191.13	1,780,699	191.13
1/07/2025	194.13	201.20	194.00	197.73	2,108,630	197.73
1/06/2025	191.48	197.66	189.96	191.27	2,194,104	191.27
1/03/2025	187.61	188.00	184.06	186.43	1,278,007	186.43