First Solar Stock Price History
NASDAQ: FSLRTechnologySemiconductorsUSD
177.82-1.03 (-0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FSLR price history at a glance
The price history for First Solar (FSLR) on this page begins on November 13, 2006, when the stock closed at $24.74; it most recently closed at $177.82 on October 5, 2026. The highest price in this record is $320.95, reached on June 1, 2026; the latest close is 44.6% below that peak. Across the 19 complete calendar years in the table, FSLR finished higher in 10 and lower in 9. Its best year was 2007 (+723.0%) and its worst was 2011 (-74.1%).
Over roughly 20 years the share price changed +618.8%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, FSLR has lost 24.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $320.95
- Date of high
- Jun 1, 2026
- Low since 2006
- $11.43
- Date of low
- Jun 4, 2012
- 52-week high
- $320.95
- 52-week low
- $168.60
- IPO year
- 2006
- Last close
- $177.82
FSLR returns
1 week
+1.84%
1 month
-12.45%
3 months
-21.95%
6 months
-12.61%
Year to date
-31.93%
1 year
-24.11%
3 years
+20.21%
5 years
+69.18%
FSLR price return, excluding dividends.
FSLR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 177.82 | -35.18% |
| 2025 | 274.34 | +47.15% |
| 2024 | 186.43 | +8.21% |
| 2023 | 172.28 | +15.01% |
| 2022 | 149.79 | +71.86% |
| 2021 | 87.16 | -11.89% |
| 2020 | 98.92 | +73.48% |
| 2019 | 57.02 | +23.10% |
| 2018 | 46.32 | -31.40% |
| 2017 | 67.52 | +110.41% |
| 2016 | 32.09 | -51.37% |
| 2015 | 65.99 | +48.13% |
| 2014 | 44.55 | -21.48% |
| 2013 | 56.74 | +68.92% |
| 2012 | 33.59 | -0.50% |
| 2011 | 33.76 | -74.06% |
| 2010 | 130.14 | -3.88% |
| 2009 | 135.40 | -10.63% |
| 2008 | 151.50 | -38.31% |
| 2007 | 245.58 | +722.99% |
| 2006* | 29.84 | +20.61% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
FSLR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 179.37 | 179.52 | 176.21 | 177.82 | -0.58% | |
| 179.12 | 181.68 | 174.76 | 178.85 | -0.71% | |
| 176.55 | 180.58 | 175.70 | 180.13 | +0.18% | |
| 177.50 | 181.43 | 176.70 | 179.80 | +2.07% | |
| 174.80 | 176.50 | 171.86 | 176.16 | +0.89% | |
| 174.97 | 178.27 | 173.10 | 174.61 | +1.45% | |
| 174.50 | 174.75 | 168.60 | 172.11 | -1.74% | |
| 178.50 | 178.68 | 174.83 | 175.16 | -1.00% | |
| 174.22 | 177.05 | 172.00 | 176.93 | +2.29% | |
| 178.13 | 178.23 | 172.20 | 172.97 | -2.67% | |
| 174.09 | 180.92 | 173.44 | 177.71 | +3.22% | |
| 190.00 | 190.00 | 170.80 | 172.16 | -10.32% | |
| 200.39 | 201.49 | 191.15 | 191.97 | -4.39% | |
| 200.89 | 202.46 | 198.53 | 200.78 | +0.47% | |
| 198.22 | 201.16 | 193.73 | 199.84 | +1.98% | |
| 202.11 | 202.41 | 192.42 | 195.96 | -2.59% | |
| 193.15 | 203.52 | 192.72 | 201.16 | +5.28% | |
| 205.52 | 205.73 | 189.40 | 191.07 | -5.57% | |
| 209.48 | 210.30 | 202.19 | 202.34 | -2.27% | |
| 203.71 | 211.67 | 203.71 | 207.04 | -0.95% | |
| 209.84 | 214.18 | 207.08 | 209.03 | +0.90% | |
| 197.56 | 208.75 | 197.10 | 207.17 | +2.00% | |
| 214.82 | 220.98 | 202.49 | 203.10 | -4.76% | |
| 206.45 | 215.50 | 205.95 | 213.25 | +4.30% | |
| 208.24 | 209.68 | 203.48 | 204.45 | -1.43% | |
| 202.17 | 207.70 | 201.75 | 207.42 | +2.38% | |
| 199.35 | 204.35 | 197.81 | 202.60 | +1.48% | |
| 199.00 | 202.61 | 198.20 | 199.65 | -1.11% | |
| 203.41 | 205.24 | 200.35 | 201.90 | -1.25% | |
| 209.62 | 211.15 | 202.10 | 204.46 | -2.68% | |
| 212.93 | 213.20 | 207.01 | 210.10 | +2.02% | |
| 207.42 | 209.90 | 204.21 | 205.93 | -0.43% | |
| 211.60 | 211.99 | 205.40 | 206.82 | -0.72% | |
| 212.82 | 212.88 | 208.12 | 208.31 | -2.79% | |
| 214.99 | 221.40 | 211.53 | 214.28 | +0.10% | |
| 220.25 | 225.00 | 213.02 | 214.06 | -3.75% | |
| 222.00 | 224.00 | 218.66 | 222.40 | +1.09% | |
| 219.50 | 221.50 | 217.00 | 220.01 | +0.99% | |
| 225.36 | 226.39 | 216.90 | 217.85 | -3.42% | |
| 224.78 | 230.96 | 223.75 | 225.56 | +0.84% | |
| 223.51 | 227.99 | 221.26 | 223.69 | -1.36% | |
| 242.75 | 244.00 | 224.86 | 226.77 | -5.87% | |
| 249.44 | 249.76 | 238.51 | 240.91 | +0.66% | |
| 247.65 | 251.39 | 233.51 | 239.33 | -4.29% | |
| 259.11 | 269.70 | 247.90 | 250.05 | +2.42% | |
| 236.55 | 253.00 | 233.46 | 244.14 | +3.10% | |
| 236.25 | 243.86 | 225.76 | 236.80 | -2.80% | |
| 233.58 | 252.17 | 230.05 | 243.63 | +4.68% | |
| 217.99 | 242.18 | 213.55 | 232.73 | +10.28% | |
| 212.78 | 217.13 | 206.39 | 211.03 | +2.44% | |
| 205.30 | 206.74 | 201.81 | 206.01 | +3.40% | |
| 203.00 | 205.80 | 197.35 | 199.24 | -1.65% | |
| 202.11 | 203.75 | 195.84 | 202.59 | -1.57% | |
| 203.11 | 206.70 | 199.13 | 205.83 | +1.48% | |
| 205.92 | 206.86 | 200.95 | 202.82 | -1.51% | |
| 207.55 | 209.53 | 203.90 | 205.92 | -1.41% | |
| 206.42 | 212.69 | 204.94 | 208.86 | +1.36% | |
| 209.76 | 209.76 | 203.80 | 206.05 | +0.36% | |
| 215.14 | 215.25 | 204.23 | 205.31 | -3.15% | |
| 207.15 | 215.94 | 203.77 | 211.99 | +0.03% | |
| 219.81 | 220.97 | 210.92 | 211.93 | -5.31% | |
| 223.99 | 230.84 | 219.50 | 223.82 | +1.47% | |
| 227.55 | 229.20 | 219.94 | 220.58 | -0.20% | |
| 224.07 | 226.27 | 217.19 | 221.03 | -2.98% | |
| 229.82 | 233.00 | 225.82 | 227.83 | -0.29% | |
| 231.68 | 234.45 | 227.33 | 228.50 | +1.87% | |
| 224.10 | 227.16 | 219.13 | 224.30 | -1.50% | |
| 235.90 | 237.86 | 225.96 | 227.72 | -2.29% | |
| 229.70 | 238.24 | 227.26 | 233.06 | +3.78% | |
| 232.08 | 237.57 | 219.02 | 224.57 | -3.24% | |
| 231.99 | 241.00 | 231.13 | 232.08 | -1.64% | |
| 238.70 | 240.61 | 231.90 | 235.96 | +1.36% | |
| 239.19 | 242.53 | 227.41 | 232.80 | -2.62% | |
| 241.36 | 249.26 | 237.00 | 239.07 | -3.85% | |
| 253.65 | 255.00 | 242.50 | 248.64 | +0.11% | |
| 249.72 | 257.99 | 244.30 | 248.36 | -0.35% | |
| 254.00 | 264.45 | 248.86 | 249.24 | -5.27% | |
| 260.39 | 266.77 | 259.03 | 263.11 | +2.10% | |
| 262.00 | 263.82 | 248.57 | 257.70 | +1.14% | |
| 262.53 | 266.17 | 253.29 | 254.80 | -3.62% | |
| 270.46 | 279.00 | 263.63 | 264.36 | -3.35% | |
| 272.67 | 275.94 | 264.04 | 273.51 | +2.32% | |
| 276.74 | 279.18 | 266.33 | 267.31 | -1.42% | |
| 255.81 | 272.76 | 250.43 | 271.17 | +8.79% | |
| 258.83 | 259.85 | 248.66 | 249.27 | -4.93% | |
| 278.00 | 278.00 | 250.01 | 262.19 | -4.79% | |
| 286.69 | 289.99 | 274.41 | 275.39 | -1.30% | |
| 305.50 | 306.55 | 276.06 | 279.01 | -11.41% | |
| 309.00 | 320.64 | 303.10 | 314.95 | -1.04% | |
| 305.44 | 320.95 | 302.00 | 318.25 | +2.33% | |
| 302.00 | 313.00 | 296.89 | 311.01 | +2.64% | |
| 302.09 | 306.78 | 292.34 | 303.00 | -1.24% | |
| 302.65 | 313.75 | 297.25 | 306.79 | +1.12% | |
| 275.60 | 310.42 | 274.64 | 303.38 | +10.86% | |
| 270.00 | 274.82 | 265.50 | 273.67 | +1.38% | |
| 266.13 | 276.40 | 264.13 | 269.95 | +4.69% | |
| 248.45 | 259.12 | 242.50 | 257.85 | +3.60% | |
| 237.20 | 257.00 | 236.75 | 248.88 | +4.63% | |
| 226.09 | 238.13 | 222.23 | 237.86 | +7.28% | |
| 228.15 | 229.04 | 221.62 | 221.71 | -5.11% | |
| 234.57 | 234.90 | 227.68 | 233.64 | +0.12% | |
| 226.25 | 237.50 | 222.50 | 233.37 | +0.76% | |
| 232.51 | 236.13 | 226.18 | 231.62 | -1.27% | |
| 234.33 | 240.84 | 231.17 | 234.60 | +2.87% | |
| 234.95 | 237.00 | 224.03 | 228.06 | -2.23% | |
| 221.12 | 237.57 | 221.12 | 233.27 | +6.06% | |
| 216.92 | 221.21 | 212.01 | 219.95 | +2.51% | |
| 218.90 | 223.89 | 212.29 | 214.57 | -1.57% | |
| 218.16 | 219.54 | 214.60 | 218.00 | -0.63% | |
| 213.93 | 221.58 | 212.81 | 219.38 | +3.78% | |
| 213.00 | 215.75 | 205.19 | 211.39 | -0.15% | |
| 200.08 | 217.88 | 199.90 | 211.71 | +4.86% | |
| 192.41 | 203.94 | 189.50 | 201.89 | +5.92% | |
| 197.00 | 197.98 | 187.20 | 190.61 | -2.68% | |
| 196.41 | 197.73 | 194.13 | 195.86 | -0.82% | |
| 195.04 | 198.66 | 191.87 | 197.48 | +1.92% | |
| 197.24 | 197.69 | 190.01 | 193.76 | -1.24% | |
| 189.57 | 197.63 | 189.50 | 196.19 | +3.96% | |
| 189.35 | 194.76 | 188.00 | 188.71 | +1.13% | |
| 193.19 | 195.37 | 185.13 | 186.61 | -3.05% | |
| 190.15 | 193.41 | 187.33 | 192.49 | +1.08% | |
| 192.03 | 194.97 | 189.47 | 190.44 | -0.63% | |
| 195.40 | 197.60 | 188.64 | 191.65 | -1.82% | |
| 211.00 | 211.00 | 194.00 | 195.20 | -2.70% | |
| 202.12 | 203.51 | 195.19 | 200.61 | +0.13% | |
| 203.58 | 206.00 | 198.86 | 200.35 | -1.53% | |
| 198.16 | 207.00 | 197.28 | 203.47 | +3.15% | |
| 200.51 | 204.13 | 196.81 | 197.25 | -1.76% | |
| 198.99 | 202.14 | 197.20 | 200.78 | +4.40% | |
| 193.01 | 193.50 | 188.99 | 192.31 | -1.67% | |
| 195.50 | 198.76 | 194.05 | 195.57 | +0.13% | |
| 196.76 | 200.94 | 194.64 | 195.32 | -2.06% | |
| 198.02 | 200.73 | 196.38 | 199.42 | +1.10% | |
| 186.48 | 197.85 | 186.48 | 197.26 | +6.80% | |
| 192.89 | 193.74 | 182.99 | 184.70 | -2.94% | |
| 185.55 | 195.00 | 185.00 | 190.29 | +2.40% | |
| 190.59 | 193.00 | 185.23 | 185.83 | -3.97% | |
| 195.44 | 197.35 | 193.31 | 193.51 | +0.34% | |
| 189.69 | 194.86 | 186.17 | 192.85 | +1.54% | |
| 193.26 | 196.93 | 188.10 | 189.92 | -1.50% | |
| 194.74 | 197.82 | 189.78 | 192.82 | -3.42% | |
| 196.70 | 200.04 | 194.15 | 199.65 | +0.93% | |
| 198.80 | 202.00 | 197.50 | 197.81 | -1.30% | |
| 199.53 | 202.72 | 197.85 | 200.42 | +0.47% | |
| 200.48 | 202.00 | 197.65 | 199.48 | +1.74% | |
| 199.43 | 201.99 | 193.76 | 196.07 | -0.75% | |
| 199.74 | 200.90 | 196.49 | 197.56 | -1.34% | |
| 197.00 | 203.18 | 195.31 | 200.25 | +1.24% | |
| 195.70 | 201.18 | 195.24 | 197.80 | +1.24% | |
| 187.35 | 196.60 | 187.10 | 195.38 | +3.26% | |
| 188.90 | 192.30 | 187.24 | 189.21 | -1.35% | |
| 197.00 | 199.16 | 190.23 | 191.80 | -2.77% | |
| 196.83 | 203.46 | 196.26 | 197.27 | -0.13% | |
| 192.30 | 199.53 | 191.77 | 197.53 | -1.17% | |
| 193.10 | 200.79 | 191.79 | 199.86 | +1.35% | |
| 195.97 | 197.92 | 191.86 | 197.20 | -1.45% | |
| 208.01 | 211.55 | 197.81 | 200.10 | -4.77% | |
| 197.54 | 215.09 | 196.45 | 210.12 | -13.61% | |
| 242.47 | 250.99 | 238.55 | 243.21 | +0.44% | |
| 242.51 | 247.00 | 239.67 | 242.15 | +0.11% | |
| 232.48 | 248.83 | 230.00 | 241.88 | +3.68% | |
| 238.56 | 242.18 | 231.15 | 233.30 | -2.21% | |
| 227.34 | 239.12 | 224.20 | 238.57 | +5.54% | |
| 225.13 | 228.02 | 220.46 | 226.05 | +0.18% | |
| 218.70 | 228.91 | 216.73 | 225.65 | +2.36% | |
| 230.13 | 230.14 | 217.55 | 220.45 | -3.20% | |
| 229.81 | 231.17 | 222.60 | 227.74 | +0.66% | |
| 219.00 | 229.24 | 218.06 | 226.24 | +1.85% | |
| 221.30 | 224.46 | 217.32 | 222.13 | +1.55% | |
| 233.99 | 236.76 | 214.74 | 218.73 | -6.67% | |
| 231.21 | 238.86 | 228.52 | 234.36 | -1.55% | |
| 242.85 | 246.71 | 231.03 | 238.06 | -0.41% | |
| 228.78 | 242.88 | 227.67 | 239.04 | +3.68% | |
| 225.25 | 231.05 | 224.54 | 230.55 | +2.23% | |
| 221.00 | 233.00 | 220.85 | 225.52 | +0.67% | |
| 230.22 | 232.20 | 214.00 | 224.01 | -10.18% | |
| 240.36 | 251.36 | 238.64 | 249.41 | +6.11% | |
| 242.52 | 245.90 | 234.39 | 235.05 | -3.26% | |
| 241.59 | 249.50 | 238.12 | 242.97 | +0.34% | |
| 240.92 | 246.40 | 237.92 | 242.15 | +1.03% | |
| 244.35 | 247.45 | 239.49 | 239.68 | -1.66% | |
| 244.50 | 247.65 | 238.22 | 243.72 | +0.66% | |
| 239.00 | 245.00 | 234.63 | 242.11 | -0.66% | |
| 243.64 | 248.67 | 243.00 | 243.73 | +0.04% | |
| 235.00 | 252.52 | 234.81 | 243.64 | +3.04% | |
| 239.61 | 244.87 | 235.25 | 236.45 | -2.03% | |
| 238.50 | 244.22 | 237.06 | 241.36 | +1.48% | |
| 235.53 | 244.35 | 233.00 | 237.83 | -0.35% | |
| 248.02 | 248.04 | 235.12 | 238.66 | -3.09% | |
| 239.66 | 247.25 | 238.52 | 246.26 | +2.14% | |
| 254.02 | 255.92 | 239.98 | 241.11 | -10.29% | |
| 273.00 | 277.68 | 266.28 | 268.78 | -1.18% | |
| 278.39 | 280.50 | 263.23 | 272.00 | -0.85% | |
| 265.86 | 277.57 | 265.86 | 274.34 | +5.02% | |
| 264.30 | 266.30 | 260.50 | 261.23 | -1.16% | |
| 268.25 | 269.43 | 263.75 | 264.30 | -1.47% | |
| 267.99 | 275.00 | 266.05 | 268.25 | -0.53% | |
| 271.59 | 271.74 | 267.00 | 269.69 | -0.93% | |
| 270.03 | 273.50 | 267.27 | 272.21 | +1.05% | |
| 282.00 | 283.37 | 262.00 | 269.39 | -5.34% | |
| 269.19 | 285.99 | 265.65 | 284.59 | +6.60% | |
| 263.47 | 268.90 | 261.79 | 266.98 | +1.98% | |
| 258.89 | 266.72 | 255.50 | 261.79 | +3.05% | |
| 260.00 | 264.00 | 251.70 | 254.03 | -1.73% | |
| 255.25 | 260.34 | 252.00 | 258.51 | +1.02% | |
| 253.51 | 257.25 | 249.76 | 255.89 | +0.43% | |
| 273.00 | 273.80 | 249.00 | 254.80 | -6.61% | |
| 261.11 | 273.46 | 253.87 | 272.83 | +4.04% | |
| 252.15 | 266.25 | 251.30 | 262.23 | +3.48% | |
| 253.81 | 261.27 | 252.40 | 253.42 | -0.96% | |
| 257.13 | 258.71 | 251.32 | 255.88 | -0.67% | |
| 258.00 | 264.00 | 255.12 | 257.61 | +0.13% | |
| 255.44 | 260.50 | 254.70 | 257.28 | +0.48% | |
| 263.00 | 263.00 | 252.31 | 256.06 | -2.48% | |
| 264.39 | 265.94 | 260.00 | 262.56 | -0.37% | |
| 269.27 | 272.21 | 262.69 | 263.54 | -3.44% | |
| 274.08 | 276.14 | 270.51 | 272.92 | +0.26% | |
| 263.50 | 274.62 | 262.69 | 272.21 | +4.55% | |
| 261.53 | 261.91 | 253.53 | 260.36 | +0.20% | |
| 250.00 | 261.45 | 249.00 | 259.85 | +3.98% | |
| 244.64 | 254.00 | 241.00 | 249.91 | +1.66% | |
| 258.04 | 264.79 | 244.22 | 245.84 | -2.39% | |
| 252.19 | 257.83 | 249.30 | 251.87 | -0.13% | |
| 247.00 | 257.38 | 244.42 | 252.19 | -0.53% | |
| 251.35 | 258.00 | 250.25 | 253.54 | +0.18% | |
| 244.41 | 257.70 | 243.75 | 253.08 | -1.37% | |
| 267.52 | 269.77 | 255.84 | 256.59 | -4.09% | |
| 268.11 | 270.37 | 261.77 | 267.52 | +1.28% | |
| 268.97 | 273.00 | 261.06 | 264.15 | -3.11% | |
| 273.07 | 278.81 | 268.06 | 272.64 | +1.87% | |
| 262.08 | 268.36 | 254.51 | 267.64 | -1.60% | |
| 278.40 | 279.96 | 270.62 | 271.98 | -1.95% | |
| 262.40 | 281.55 | 261.03 | 277.39 | +5.59% | |
| 256.78 | 269.79 | 253.78 | 262.70 | -1.13% | |
| 265.93 | 275.08 | 261.00 | 265.71 | -0.46% | |
| 249.13 | 269.67 | 246.16 | 266.94 | +14.28% | |
| 237.14 | 242.52 | 232.77 | 233.58 | -3.36% | |
| 240.00 | 246.10 | 236.00 | 241.71 | +0.88% | |
| 246.07 | 249.27 | 236.84 | 239.60 | -3.27% | |
| 243.61 | 249.56 | 241.41 | 247.69 | +2.60% | |
| 239.68 | 244.00 | 234.00 | 241.41 | +5.42% | |
| 222.80 | 230.84 | 222.63 | 229.00 | +2.53% | |
| 227.19 | 231.55 | 216.63 | 223.36 | -1.54% | |
| 230.37 | 230.41 | 224.16 | 226.85 | -0.94% | |
| 234.52 | 238.00 | 228.39 | 229.00 | -1.23% | |
| 235.46 | 237.31 | 229.83 | 231.85 | -2.50% | |
| 242.10 | 245.36 | 236.64 | 237.79 | -2.70% | |
| 231.69 | 248.04 | 229.08 | 244.40 | +8.90% | |
| 224.26 | 230.96 | 220.10 | 224.43 | -0.76% | |
| 227.89 | 235.88 | 224.16 | 226.15 | +0.11% | |
| 232.90 | 234.42 | 224.00 | 225.91 | -3.58% | |
| 231.17 | 237.20 | 228.90 | 234.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FSLR chart for longer ranges.