Comparing Back to the side-by-side chart ↗
First Solar Inc (FSLR) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 56 out of 100 (momentum 18 · quality 64 · valuation 61), as of 2026-11-11.
- Signal: Down 4.7% at the close — one of the day's sharpest drops. (as of 2026-11-09)
- Trend: First Solar Inc trades 2.6% above its 50-day and 10.6% below its 200-day moving average. (as of 2026-11-09)
- Index seat: HALO Growth 100
First Solar makes photovoltaic panels using thin-film cadmium telluride technology rather than the crystalline silicon used by most rivals, and sells them to utilities, independent power producers, developers and large corporate energy buyers across several countries. It is based in Arizona and does not build or operate power plants itself, only the modules that go into them.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FSLR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 187.60 | 189.16 | 178.45 | 180.98 | -5.55% | 3,872,349 |
| 2026-11-09 | 198.01 | 198.01 | 187.09 | 191.61 | -4.74% | 4,516,999 |
| 2026-11-06 | 196.05 | 207.65 | 193.00 | 201.14 | +2.75% | 4,120,835 |
| 2026-11-05 | 202.85 | 208.00 | 185.11 | 195.76 | +0.64% | 6,600,997 |
| 2026-11-04 | 206.00 | 214.87 | 193.49 | 194.51 | +4.63% | 8,785,462 |
| 2026-11-03 | 184.47 | 188.68 | 181.10 | 185.90 | +2.11% | 3,493,360 |
| 2026-11-02 | 179.00 | 186.24 | 176.92 | 182.05 | +4.39% | 3,320,740 |
| 2026-10-30 | 168.05 | 175.99 | 168.00 | 174.40 | -1.41% | 3,490,227 |
| 2026-10-29 | 176.00 | 179.00 | 173.89 | 176.89 | +0.33% | 2,179,068 |
| 2026-10-28 | 173.70 | 176.70 | 170.31 | 176.30 | +0.26% | 1,888,496 |
| 2026-10-27 | 171.41 | 177.75 | 169.51 | 175.85 | +4.58% | 2,338,147 |
| 2026-10-26 | 172.00 | 172.41 | 165.86 | 168.15 | -2.23% | 2,338,660 |
| 2026-10-23 | 170.00 | 173.88 | 169.13 | 171.99 | +0.43% | 1,461,351 |
| 2026-10-22 | 171.50 | 172.85 | 168.63 | 171.25 | -2.04% | 2,402,759 |
| 2026-10-21 | 176.25 | 177.05 | 172.19 | 174.82 | +0.22% | 1,490,572 |
| 2026-10-20 | 170.34 | 178.43 | 170.21 | 174.43 | +1.53% | 1,570,716 |
| 2026-10-19 | 176.31 | 176.31 | 169.89 | 171.80 | -0.49% | 1,938,425 |
| 2026-10-16 | 178.21 | 182.74 | 172.53 | 172.64 | -3.45% | 2,346,290 |
| 2026-10-15 | 176.11 | 181.23 | 175.55 | 178.81 | -0.15% | 2,103,478 |
| 2026-10-14 | 184.03 | 185.96 | 177.84 | 179.08 | -4.03% | 2,093,413 |
| 2026-10-13 | 179.70 | 187.85 | 179.61 | 186.60 | +3.83% | 2,423,992 |
| 2026-10-12 | 181.46 | 186.42 | 177.52 | 179.72 | +1.07% | 2,445,606 |
| 2026-10-09 | 179.37 | 179.52 | 176.21 | 177.82 | -0.58% | 1,289,943 |
| 2026-10-08 | 179.12 | 181.68 | 174.75 | 178.85 | -0.71% | 2,072,337 |
| 2026-10-07 | 176.57 | 180.57 | 175.70 | 180.13 | +0.18% | 2,072,000 |
| 2026-10-06 | 177.50 | 181.43 | 176.70 | 179.80 | +2.07% | 1,767,220 |
| 2026-10-05 | 174.80 | 176.50 | 171.86 | 176.16 | +0.89% | 1,542,142 |
| 2026-10-02 | 174.97 | 178.27 | 173.10 | 174.61 | +1.45% | 1,904,787 |
| 2026-10-01 | 174.50 | 174.75 | 168.60 | 172.11 | -1.74% | 2,547,513 |
| 2026-09-30 | 178.50 | 178.68 | 174.82 | 175.16 | -1.00% | 1,921,935 |
| 2026-09-29 | 174.22 | 177.05 | 172.00 | 176.93 | +2.29% | 2,405,826 |
| 2026-09-28 | 178.13 | 178.23 | 172.20 | 172.97 | -2.67% | 2,268,083 |
| 2026-09-25 | 174.09 | 180.92 | 173.44 | 177.71 | +3.22% | 3,157,419 |
| 2026-09-24 | 190.00 | 190.00 | 170.80 | 172.16 | -10.32% | 6,370,076 |
| 2026-09-23 | 200.39 | 201.49 | 191.15 | 191.97 | -4.39% | 2,118,585 |
| 2026-09-22 | 200.89 | 202.46 | 198.53 | 200.78 | +0.47% | 2,044,554 |
| 2026-09-21 | 198.22 | 201.16 | 193.73 | 199.84 | +1.98% | 1,838,281 |
| 2026-09-18 | 202.11 | 202.41 | 192.42 | 195.96 | -2.59% | 2,763,461 |
| 2026-09-17 | 193.15 | 203.52 | 192.72 | 201.16 | +5.28% | 2,661,333 |
| 2026-09-16 | 205.52 | 205.73 | 189.40 | 191.07 | -5.57% | 3,096,970 |
| 2026-09-15 | 209.48 | 210.30 | 202.19 | 202.34 | -2.27% | 1,448,019 |
| 2026-09-14 | 203.71 | 211.67 | 203.71 | 207.04 | -0.95% | 1,351,396 |
| 2026-09-11 | 209.84 | 214.18 | 207.08 | 209.03 | +0.90% | 2,068,941 |
| 2026-09-10 | 197.56 | 208.75 | 197.10 | 207.17 | +2.00% | 2,190,821 |
| 2026-09-09 | 214.82 | 220.98 | 202.49 | 203.10 | -4.76% | 3,466,984 |
| 2026-09-08 | 206.45 | 215.50 | 205.95 | 213.25 | +4.30% | 2,889,099 |
| 2026-09-04 | 208.24 | 209.68 | 203.48 | 204.45 | -1.43% | 1,521,317 |
| 2026-09-03 | 202.17 | 207.70 | 201.75 | 207.42 | +2.38% | 1,875,319 |
| 2026-09-02 | 199.35 | 204.35 | 197.81 | 202.60 | +1.48% | 1,731,445 |
| 2026-09-01 | 199.00 | 202.61 | 198.20 | 199.65 | -1.11% | 1,692,090 |
| 2026-08-31 | 203.41 | 205.24 | 200.35 | 201.90 | -1.25% | 2,793,375 |
| 2026-08-28 | 209.62 | 211.15 | 202.10 | 204.46 | -2.68% | 1,449,018 |
| 2026-08-27 | 212.93 | 213.20 | 207.01 | 210.10 | +2.02% | 1,469,693 |
| 2026-08-26 | 207.42 | 209.90 | 204.21 | 205.93 | -0.43% | 1,470,042 |
| 2026-08-25 | 211.60 | 211.99 | 205.40 | 206.82 | -0.72% | 1,525,810 |
| 2026-08-24 | 212.82 | 212.88 | 208.12 | 208.31 | -2.79% | 1,612,279 |
| 2026-08-21 | 214.99 | 221.40 | 211.53 | 214.28 | +0.10% | 1,502,400 |
| 2026-08-20 | 220.25 | 225.00 | 213.02 | 214.06 | -3.75% | 1,619,800 |
| 2026-08-19 | 222.00 | 224.00 | 218.66 | 222.40 | +1.09% | 1,657,600 |
| 2026-08-18 | 219.50 | 221.50 | 217.00 | 220.01 | +0.99% | 1,902,100 |
| 2026-08-17 | 225.36 | 226.39 | 216.90 | 217.85 | -3.42% | 1,902,100 |
| 2026-08-14 | 224.78 | 230.96 | 223.75 | 225.56 | +0.84% | 2,244,400 |
| 2026-08-13 | 223.51 | 227.99 | 221.26 | 223.69 | -1.36% | 2,102,200 |
| 2026-08-12 | 242.75 | 244.00 | 224.86 | 226.77 | -5.87% | 3,072,900 |
| 2026-08-11 | 249.44 | 249.76 | 238.51 | 240.91 | +0.66% | 1,578,500 |
| 2026-08-10 | 247.65 | 251.39 | 233.51 | 239.33 | -4.29% | 2,929,300 |
| 2026-08-07 | 259.11 | 269.70 | 247.90 | 250.05 | +2.42% | 5,214,300 |
| 2026-08-06 | 236.55 | 253.00 | 233.46 | 244.14 | +3.10% | 3,669,000 |
| 2026-08-05 | 236.25 | 243.86 | 225.76 | 236.80 | -2.80% | 3,237,800 |
| 2026-08-04 | 233.58 | 252.17 | 230.05 | 243.63 | +4.68% | 4,251,300 |
| 2026-08-03 | 217.99 | 242.18 | 213.55 | 232.73 | +10.28% | 5,069,600 |
| 2026-07-31 | 212.78 | 217.13 | 206.39 | 211.03 | +2.44% | 3,426,100 |
| 2026-07-30 | 205.30 | 206.74 | 201.81 | 206.01 | +3.40% | 2,397,700 |
| 2026-07-29 | 203.00 | 205.80 | 197.35 | 199.24 | -1.65% | 1,645,900 |
| 2026-07-28 | 202.11 | 203.75 | 195.84 | 202.59 | -1.57% | 2,169,500 |
| 2026-07-27 | 203.11 | 206.70 | 199.13 | 205.83 | +1.48% | 1,815,900 |
| 2026-07-24 | 205.92 | 206.86 | 200.95 | 202.82 | -1.51% | 1,537,200 |
| 2026-07-23 | 207.55 | 209.53 | 203.90 | 205.92 | -1.41% | 1,440,400 |
| 2026-07-22 | 206.42 | 212.69 | 204.94 | 208.86 | +1.36% | 1,565,100 |
| 2026-07-21 | 209.76 | 209.76 | 203.80 | 206.05 | +0.36% | 1,742,100 |
| 2026-07-20 | 215.14 | 215.25 | 204.23 | 205.31 | -3.15% | 1,538,000 |
| 2026-07-17 | 207.15 | 215.94 | 203.77 | 211.99 | +0.03% | 2,320,200 |
| 2026-07-16 | 219.81 | 220.97 | 210.92 | 211.93 | -5.31% | 2,029,200 |
| 2026-07-15 | 223.99 | 230.84 | 219.50 | 223.82 | +1.47% | 2,024,600 |
| 2026-07-14 | 227.55 | 229.20 | 219.94 | 220.58 | -0.20% | 1,436,200 |
| 2026-07-13 | 224.07 | 226.27 | 217.19 | 221.03 | -2.98% | 1,820,500 |
| 2026-07-10 | 229.82 | 233.00 | 225.82 | 227.83 | -0.29% | 1,338,000 |
| 2026-07-09 | 231.68 | 234.45 | 227.33 | 228.50 | +1.87% | 1,632,800 |
| 2026-07-08 | 224.10 | 227.16 | 219.13 | 224.30 | -1.50% | 1,713,700 |
| 2026-07-07 | 235.90 | 237.86 | 225.96 | 227.72 | -2.29% | 1,920,400 |
| 2026-07-06 | 229.70 | 238.24 | 227.26 | 233.06 | +3.78% | 1,671,700 |
| 2026-07-02 | 232.08 | 237.57 | 219.02 | 224.57 | -3.24% | 2,596,900 |
| 2026-07-01 | 231.99 | 241.00 | 231.13 | 232.08 | -1.64% | 1,417,500 |
| 2026-06-30 | 238.70 | 240.61 | 231.90 | 235.96 | +1.36% | 2,069,300 |
| 2026-06-29 | 239.19 | 242.53 | 227.41 | 232.80 | -2.62% | 1,890,100 |
| 2026-06-26 | 241.36 | 249.26 | 237.00 | 239.07 | -3.85% | 1,834,400 |
| 2026-06-25 | 253.65 | 255.00 | 242.50 | 248.64 | +0.11% | 1,208,400 |
| 2026-06-24 | 249.72 | 257.99 | 244.30 | 248.36 | -0.35% | 1,497,500 |
| 2026-06-23 | 254.00 | 264.45 | 248.86 | 249.24 | -5.27% | 1,799,400 |
| 2026-06-22 | 260.39 | 266.77 | 259.03 | 263.11 | +2.10% | 2,081,600 |
| 2026-06-18 | 262.00 | 263.82 | 248.57 | 257.70 | +1.14% | 3,682,700 |
| 2026-06-17 | 262.53 | 266.17 | 253.29 | 254.80 | -3.62% | 1,743,300 |
| 2026-06-16 | 270.46 | 279.00 | 263.63 | 264.36 | -3.35% | 1,897,300 |
| 2026-06-15 | 272.67 | 275.94 | 264.04 | 273.51 | +2.32% | 2,060,500 |
| 2026-06-12 | 276.74 | 279.18 | 266.33 | 267.31 | -1.42% | 1,793,500 |
| 2026-06-11 | 255.81 | 272.76 | 250.43 | 271.17 | +8.79% | 2,467,700 |
| 2026-06-10 | 258.83 | 259.85 | 248.66 | 249.27 | -4.93% | 2,624,000 |
| 2026-06-09 | 278.00 | 278.00 | 250.01 | 262.19 | -4.79% | 2,817,500 |
| 2026-06-08 | 286.69 | 289.99 | 274.41 | 275.39 | -1.30% | 2,278,700 |
| 2026-06-05 | 305.50 | 306.55 | 276.06 | 279.01 | -11.41% | 3,903,900 |
| 2026-06-04 | 309.00 | 320.64 | 303.10 | 314.95 | -1.04% | 2,719,900 |
| 2026-06-03 | 305.44 | 320.95 | 302.00 | 318.25 | +2.33% | 2,702,100 |
| 2026-06-02 | 302.00 | 313.00 | 296.89 | 311.01 | +2.64% | 2,962,700 |
| 2026-06-01 | 302.09 | 306.78 | 292.34 | 303.00 | -1.24% | 3,371,500 |
| 2026-05-29 | 302.65 | 313.75 | 297.25 | 306.79 | +1.12% | 5,993,400 |
| 2026-05-28 | 275.60 | 310.42 | 274.64 | 303.38 | +10.86% | 5,596,400 |
| 2026-05-27 | 270.00 | 274.82 | 265.50 | 273.67 | +1.38% | 2,078,600 |
| 2026-05-26 | 266.13 | 276.40 | 264.13 | 269.95 | +4.69% | 3,969,400 |
| 2026-05-22 | 248.45 | 259.12 | 242.50 | 257.85 | +3.60% | 2,476,700 |
| 2026-05-21 | 237.20 | 257.00 | 236.75 | 248.88 | +4.63% | 4,296,000 |
| 2026-05-20 | 226.09 | 238.13 | 222.23 | 237.86 | +7.28% | 2,326,500 |
| 2026-05-19 | 228.15 | 229.04 | 221.62 | 221.71 | -5.11% | 1,848,000 |
| 2026-05-18 | 234.57 | 234.90 | 227.68 | 233.64 | +0.12% | 2,002,200 |
| 2026-05-15 | 226.25 | 237.50 | 222.50 | 233.37 | +0.76% | 2,350,600 |
| 2026-05-14 | 232.51 | 236.13 | 226.18 | 231.62 | -1.27% | 1,854,300 |
| 2026-05-13 | 234.33 | 240.84 | 231.17 | 234.60 | +2.87% | 2,629,800 |
| 2026-05-12 | 234.95 | 237.00 | 224.03 | 228.06 | -2.23% | 2,694,400 |
| 2026-05-11 | 221.12 | 237.57 | 221.12 | 233.27 | +6.06% | 4,050,600 |
| 2026-05-08 | 216.92 | 221.21 | 212.01 | 219.95 | +2.51% | 1,938,300 |
| 2026-05-07 | 218.90 | 223.89 | 212.29 | 214.57 | -1.57% | 3,018,500 |
| 2026-05-06 | 218.16 | 219.54 | 214.60 | 218.00 | -0.63% | 2,513,200 |
| 2026-05-05 | 213.93 | 221.58 | 212.81 | 219.38 | +3.78% | 3,165,100 |
| 2026-05-04 | 213.00 | 215.75 | 205.19 | 211.39 | -0.15% | 2,927,600 |
| 2026-05-01 | 200.08 | 217.88 | 199.90 | 211.71 | +4.86% | 5,067,600 |
| 2026-04-30 | 192.41 | 203.94 | 189.50 | 201.89 | +5.92% | 3,259,000 |
| 2026-04-29 | 197.00 | 197.98 | 187.20 | 190.61 | -2.68% | 1,671,400 |
| 2026-04-28 | 196.41 | 197.73 | 194.13 | 195.86 | -0.82% | 1,687,600 |
| 2026-04-27 | 195.04 | 198.66 | 191.87 | 197.48 | +1.92% | 1,999,700 |
| 2026-04-24 | 197.24 | 197.69 | 190.01 | 193.76 | -1.24% | 1,506,400 |
| 2026-04-23 | 189.57 | 197.63 | 189.50 | 196.19 | +3.96% | 2,212,500 |
| 2026-04-22 | 189.35 | 194.76 | 188.00 | 188.71 | +1.13% | 1,967,300 |
| 2026-04-21 | 193.19 | 195.37 | 185.13 | 186.61 | -3.05% | 1,860,900 |
| 2026-04-20 | 190.15 | 193.41 | 187.33 | 192.49 | +1.08% | 1,868,800 |
| 2026-04-17 | 192.03 | 194.97 | 189.47 | 190.44 | -0.63% | 3,406,200 |
| 2026-04-16 | 195.40 | 197.60 | 188.64 | 191.65 | -1.82% | 2,498,700 |
| 2026-04-15 | 211.00 | 211.00 | 194.00 | 195.20 | -2.70% | 3,515,400 |
| 2026-04-14 | 202.12 | 203.51 | 195.19 | 200.61 | +0.13% | 2,496,100 |
| 2026-04-13 | 203.58 | 206.00 | 198.86 | 200.35 | -1.53% | 1,621,300 |
| 2026-04-10 | 198.16 | 207.00 | 197.28 | 203.47 | +3.15% | 1,610,400 |
| 2026-04-09 | 200.51 | 204.13 | 196.81 | 197.25 | -1.76% | 1,054,700 |
| 2026-04-08 | 198.99 | 202.14 | 197.20 | 200.78 | +4.40% | 1,395,800 |
| 2026-04-07 | 193.01 | 193.50 | 188.99 | 192.31 | -1.67% | 1,858,600 |
| 2026-04-06 | 195.50 | 198.76 | 194.05 | 195.57 | +0.13% | 1,599,800 |
| 2026-04-02 | 196.76 | 200.94 | 194.64 | 195.32 | -2.06% | 1,527,300 |
| 2026-04-01 | 198.02 | 200.73 | 196.38 | 199.42 | +1.10% | 1,580,200 |
| 2026-03-31 | 186.48 | 197.85 | 186.48 | 197.26 | +6.80% | 2,280,400 |
| 2026-03-30 | 192.89 | 193.74 | 182.99 | 184.70 | -2.94% | 1,737,800 |
| 2026-03-27 | 185.55 | 195.00 | 185.00 | 190.29 | +2.40% | 2,260,100 |
| 2026-03-26 | 190.59 | 193.00 | 185.23 | 185.83 | -3.97% | 1,568,200 |
| 2026-03-25 | 195.44 | 197.35 | 193.31 | 193.51 | +0.34% | 1,141,000 |
| 2026-03-24 | 189.69 | 194.86 | 186.17 | 192.85 | +1.54% | 2,141,300 |
| 2026-03-23 | 193.26 | 196.93 | 188.10 | 189.92 | -1.50% | 2,122,000 |
| 2026-03-20 | 194.74 | 197.82 | 189.78 | 192.82 | -3.42% | 3,564,900 |
| 2026-03-19 | 196.70 | 200.04 | 194.15 | 199.65 | +0.93% | 1,319,200 |
| 2026-03-18 | 198.80 | 202.00 | 197.50 | 197.81 | -1.30% | 1,219,900 |
| 2026-03-17 | 199.53 | 202.72 | 197.85 | 200.42 | +0.47% | 1,358,400 |
| 2026-03-16 | 200.48 | 202.00 | 197.65 | 199.48 | +1.74% | 1,052,400 |
| 2026-03-13 | 199.43 | 201.99 | 193.76 | 196.07 | -0.75% | 1,173,100 |
| 2026-03-12 | 199.74 | 200.90 | 196.49 | 197.56 | -1.34% | 1,536,500 |
| 2026-03-11 | 197.00 | 203.18 | 195.31 | 200.25 | +1.24% | 1,419,400 |
| 2026-03-10 | 195.70 | 201.18 | 195.24 | 197.80 | +1.24% | 1,954,600 |
| 2026-03-09 | 187.35 | 196.59 | 187.10 | 195.38 | +3.26% | 1,955,777 |
| 2026-03-06 | 188.90 | 192.30 | 187.24 | 189.21 | -1.35% | 1,801,400 |
| 2026-03-05 | 197.00 | 199.16 | 190.23 | 191.80 | -2.77% | 1,898,500 |
| 2026-03-04 | 196.83 | 203.46 | 196.26 | 197.27 | -0.13% | 1,882,100 |
| 2026-03-03 | 192.30 | 199.53 | 191.77 | 197.53 | -1.17% | 1,694,000 |
| 2026-03-02 | 193.10 | 200.79 | 191.79 | 199.86 | +1.35% | 2,343,000 |
| 2026-02-27 | 195.97 | 197.92 | 191.86 | 197.20 | -1.45% | 3,775,800 |
| 2026-02-26 | 208.01 | 211.55 | 197.81 | 200.10 | -4.77% | 4,995,600 |
| 2026-02-25 | 197.54 | 215.09 | 196.45 | 210.12 | -13.61% | 9,798,300 |
| 2026-02-24 | 242.47 | 250.99 | 238.55 | 243.21 | +0.44% | 3,336,900 |
| 2026-02-23 | 242.51 | 247.00 | 239.67 | 242.15 | +0.11% | 1,670,300 |
| 2026-02-20 | 232.48 | 248.83 | 230.00 | 241.88 | +3.68% | 2,804,300 |
| 2026-02-19 | 238.56 | 242.18 | 231.15 | 233.30 | -2.21% | 2,654,600 |
| 2026-02-18 | 227.34 | 239.12 | 224.20 | 238.57 | +5.54% | 2,557,300 |
| 2026-02-17 | 225.13 | 228.02 | 220.46 | 226.05 | +0.18% | 2,160,200 |
| 2026-02-13 | 218.70 | 228.91 | 216.72 | 225.65 | +2.36% | 2,629,491 |
| 2026-02-12 | 230.13 | 230.14 | 217.55 | 220.45 | -3.20% | 1,648,741 |
| 2026-02-11 | 229.81 | 231.17 | 222.60 | 227.74 | +0.66% | 1,211,838 |
| 2026-02-10 | 219.00 | 229.24 | 218.06 | 226.24 | +1.85% | 2,459,483 |
| 2026-02-09 | 221.29 | 224.46 | 217.31 | 222.13 | +1.55% | 2,651,329 |
| 2026-02-06 | 233.99 | 236.76 | 214.74 | 218.73 | -6.67% | 5,263,860 |
| 2026-02-05 | 231.21 | 238.86 | 228.52 | 234.36 | -1.55% | 1,714,475 |
| 2026-02-04 | 242.85 | 246.71 | 231.03 | 238.06 | -0.41% | 2,156,317 |
| 2026-02-03 | 228.78 | 242.88 | 227.67 | 239.04 | +3.68% | 1,906,592 |
| 2026-02-02 | 225.25 | 231.05 | 224.54 | 230.55 | +2.23% | 2,029,910 |
| 2026-01-30 | 221.00 | 233.00 | 220.85 | 225.52 | +0.67% | 2,819,289 |
| 2026-01-29 | 230.22 | 232.20 | 214.00 | 224.01 | -10.18% | 5,257,273 |
| 2026-01-28 | 240.36 | 251.36 | 238.64 | 249.41 | +6.11% | 2,206,870 |
| 2026-01-27 | 242.52 | 245.90 | 234.38 | 235.05 | -3.26% | 2,185,618 |
| 2026-01-26 | 241.59 | 249.50 | 238.12 | 242.97 | +0.34% | 2,218,581 |
| 2026-01-23 | 240.92 | 246.40 | 237.92 | 242.15 | +1.03% | 1,945,470 |
| 2026-01-22 | 244.35 | 247.45 | 239.49 | 239.68 | -1.66% | 1,976,243 |
| 2026-01-21 | 244.50 | 247.65 | 238.22 | 243.72 | +0.66% | 1,463,729 |
| 2026-01-20 | 239.00 | 245.00 | 234.63 | 242.11 | -0.66% | 1,998,400 |
| 2026-01-16 | 243.64 | 248.66 | 243.00 | 243.73 | +0.04% | 1,956,087 |
| 2026-01-15 | 235.00 | 252.52 | 234.81 | 243.64 | +3.04% | 3,206,701 |
| 2026-01-14 | 239.61 | 244.87 | 235.25 | 236.45 | -2.03% | 1,906,189 |
| 2026-01-13 | 238.50 | 244.22 | 237.06 | 241.36 | +1.48% | 2,063,634 |
| 2026-01-12 | 235.53 | 244.35 | 233.00 | 237.83 | -0.35% | 2,116,431 |
| 2026-01-09 | 248.02 | 248.04 | 235.12 | 238.66 | -3.09% | 3,712,047 |
| 2026-01-08 | 239.66 | 247.25 | 238.52 | 246.26 | +2.14% | 2,301,263 |
| 2026-01-07 | 254.02 | 255.92 | 239.97 | 241.11 | -10.29% | 6,207,863 |
| 2026-01-06 | 273.00 | 277.68 | 266.28 | 268.78 | -1.18% | 1,620,652 |
| 2026-01-05 | 278.39 | 280.50 | 263.23 | 272.00 | -0.85% | 2,006,817 |
| 2026-01-02 | 265.86 | 277.57 | 265.86 | 274.34 | +5.02% | 1,476,805 |
| 2025-12-31 | 264.30 | 266.30 | 260.50 | 261.23 | -1.16% | 1,081,961 |
| 2025-12-30 | 268.25 | 269.43 | 263.75 | 264.30 | -1.47% | 817,907 |
| 2025-12-29 | 267.99 | 275.00 | 266.05 | 268.25 | -0.53% | 1,060,648 |
| 2025-12-26 | 271.59 | 271.74 | 267.00 | 269.69 | -0.93% | 822,563 |
| 2025-12-24 | 270.03 | 273.50 | 267.27 | 272.21 | +1.05% | 849,828 |
| 2025-12-23 | 282.00 | 283.37 | 262.00 | 269.39 | -5.34% | 3,848,528 |
| 2025-12-22 | 269.19 | 285.99 | 265.65 | 284.59 | +6.60% | 3,478,951 |
| 2025-12-19 | 263.47 | 268.90 | 261.79 | 266.98 | +1.98% | 2,708,101 |
| 2025-12-18 | 258.89 | 266.72 | 255.50 | 261.79 | +3.05% | 1,873,889 |
| 2025-12-17 | 260.00 | 264.00 | 251.70 | 254.03 | -1.73% | 1,750,928 |
| 2025-12-16 | 255.25 | 260.34 | 252.00 | 258.51 | +1.02% | 1,489,382 |
| 2025-12-15 | 253.51 | 257.25 | 249.76 | 255.89 | +0.43% | 1,564,447 |
| 2025-12-12 | 273.00 | 273.80 | 249.00 | 254.80 | -6.61% | 2,969,086 |
| 2025-12-11 | 261.11 | 273.46 | 253.87 | 272.83 | +4.04% | 2,315,848 |
| 2025-12-10 | 252.15 | 266.25 | 251.30 | 262.23 | +3.48% | 1,825,835 |
| 2025-12-09 | 253.81 | 261.27 | 252.40 | 253.42 | -0.96% | 1,998,859 |
| 2025-12-08 | 257.13 | 258.71 | 251.32 | 255.88 | -0.67% | 1,825,433 |
| 2025-12-05 | 258.00 | 264.00 | 255.12 | 257.61 | +0.13% | 1,911,217 |
| 2025-12-04 | 255.44 | 260.50 | 254.70 | 257.28 | +0.48% | 1,365,390 |
| 2025-12-03 | 263.00 | 263.00 | 252.31 | 256.06 | -2.48% | 1,862,924 |
| 2025-12-02 | 264.39 | 265.94 | 260.00 | 262.56 | -0.37% | 1,573,322 |
| 2025-12-01 | 269.27 | 272.20 | 262.69 | 263.54 | -3.44% | 1,981,500 |
| 2025-11-28 | 274.08 | 276.14 | 270.51 | 272.92 | +0.26% | 1,091,090 |
| 2025-11-26 | 263.50 | 274.62 | 262.69 | 272.21 | +4.55% | 1,903,802 |
| 2025-11-25 | 261.53 | 261.91 | 253.53 | 260.36 | +0.20% | 1,571,218 |
| 2025-11-24 | 250.00 | 261.45 | 249.00 | 259.85 | +3.98% | 2,094,054 |
| 2025-11-21 | 244.64 | 254.00 | 241.00 | 249.91 | +1.66% | 1,923,029 |
| 2025-11-20 | 258.04 | 264.79 | 244.22 | 245.84 | -2.39% | 2,300,693 |
| 2025-11-19 | 252.19 | 257.83 | 249.30 | 251.87 | -0.13% | 1,514,666 |
| 2025-11-18 | 247.00 | 257.38 | 244.42 | 252.19 | -0.53% | 1,760,492 |
| 2025-11-17 | 251.35 | 258.00 | 250.25 | 253.54 | +0.18% | 1,484,467 |
| 2025-11-14 | 244.41 | 257.70 | 243.75 | 253.08 | -1.37% | 2,816,398 |
| 2025-11-13 | 267.52 | 269.77 | 255.84 | 256.59 | -4.09% | 2,351,467 |
| 2025-11-12 | 268.11 | 270.37 | 261.77 | 267.52 | +1.28% | 1,503,412 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+33.77%). Worst month: Jun (-9.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is First Solar Inc's (FSLR) latest close?
180.98 on 2026-11-10, from the Closelook data lake's daily price record.
What is FSLR's 52-week high and low?
320.95 high and 165.86 low over the trailing 52 weeks, as of 2026-11-10.
What is First Solar Inc's strongest and weakest month historically?
Historically, FSLR's strongest calendar month has been May (average +33.77%) and its weakest Jun (average -9.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is First Solar Inc's Closelooknet score?
56 out of 100 (momentum 18 · quality 64 · valuation 61), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on FSLR?
Down 4.7% at the close: one of the day's sharpest drops. As of 2026-11-09. A research diary reading, not advice.
Is FSLR above its 50-day and 200-day moving averages?
First Solar Inc trades 2.6% above its 50-day and 10.6% below its 200-day moving average (6.3% above its 20-day). As of 2026-11-09.