First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 205.60 | 207.15 | 203.85 | 205.70 | 205.70 | 37 |
| 2024-08-30 | 203.10 | 205.30 | 203.00 | 203.00 | 203.00 | 4 |
| 2024-08-29 | 205.50 | 210.45 | 205.10 | 205.10 | 205.10 | 631 |
| 2024-08-28 | 211.00 | 213.15 | 204.30 | 205.40 | 205.40 | 1,431 |
| 2024-08-27 | 209.70 | 210.65 | 203.20 | 205.95 | 205.95 | 530 |
| 2024-08-26 | 207.10 | 218.30 | 207.05 | 216.35 | 216.35 | 1,200 |
| 2024-08-23 | 196.98 | 203.30 | 196.98 | 202.40 | 202.40 | 353 |
| 2024-08-22 | 199.34 | 201.25 | 197.48 | 197.48 | 197.48 | 488 |
| 2024-08-21 | 198.06 | 201.20 | 198.00 | 200.35 | 200.35 | 417 |
| 2024-08-20 | 206.15 | 207.20 | 196.90 | 197.52 | 197.52 | 258 |
| 2024-08-19 | 204.40 | 208.65 | 203.55 | 208.20 | 208.20 | 356 |
| 2024-08-16 | 211.30 | 211.30 | 203.00 | 204.20 | 204.20 | 697 |
| 2024-08-15 | 207.05 | 209.05 | 205.05 | 208.20 | 208.20 | 631 |
| 2024-08-14 | 208.40 | 212.25 | 205.75 | 209.55 | 209.55 | 1,210 |
| 2024-08-13 | 202.90 | 206.80 | 201.45 | 206.30 | 206.30 | 402 |
| 2024-08-12 | 194.40 | 201.45 | 194.40 | 200.50 | 200.50 | 304 |
| 2024-08-09 | 194.64 | 195.12 | 191.12 | 192.22 | 192.22 | 397 |
| 2024-08-08 | 191.56 | 196.86 | 188.28 | 196.86 | 196.86 | 934 |
| 2024-08-07 | 195.94 | 200.00 | 194.50 | 198.56 | 198.56 | 792 |
| 2024-08-06 | 191.76 | 195.78 | 183.36 | 194.20 | 194.20 | 3,360 |
| 2024-08-05 | 190.02 | 191.16 | 176.80 | 191.16 | 191.16 | 3,406 |
| 2024-08-02 | 198.90 | 203.95 | 193.46 | 195.90 | 195.90 | 2,561 |
| 2024-08-01 | 202.45 | 210.20 | 198.56 | 201.85 | 201.85 | 1,548 |
| 2024-07-31 | 201.50 | 207.75 | 198.00 | 198.46 | 198.46 | 1,799 |
| 2024-07-30 | 205.15 | 206.00 | 200.20 | 202.40 | 202.40 | 1,229 |
| 2024-07-29 | 212.15 | 212.75 | 204.45 | 205.05 | 205.05 | 1,526 |
| 2024-07-26 | 201.80 | 210.55 | 201.75 | 209.25 | 209.25 | 802 |
| 2024-07-25 | 204.85 | 204.85 | 199.92 | 204.10 | 204.10 | 1,000 |
| 2024-07-24 | 204.75 | 211.00 | 204.75 | 208.85 | 208.85 | 852 |
| 2024-07-23 | 202.60 | 207.75 | 201.40 | 207.75 | 207.75 | 1,977 |
| 2024-07-22 | 200.10 | 207.70 | 200.10 | 200.75 | 200.75 | 3,704 |
| 2024-07-19 | 195.90 | 200.25 | 194.22 | 197.10 | 197.10 | 1,464 |
| 2024-07-18 | 190.78 | 198.66 | 190.20 | 194.36 | 194.36 | 2,654 |
| 2024-07-17 | 201.35 | 201.90 | 192.94 | 193.10 | 193.10 | 1,632 |
| 2024-07-16 | 196.42 | 200.85 | 195.68 | 200.45 | 200.45 | 2,779 |
| 2024-07-15 | 210.35 | 210.50 | 193.42 | 197.68 | 197.68 | 7,480 |
| 2024-07-12 | 216.25 | 218.45 | 213.90 | 215.25 | 215.25 | 1,982 |
| 2024-07-11 | 211.70 | 220.50 | 211.00 | 212.30 | 212.30 | 2,495 |
| 2024-07-10 | 209.60 | 212.90 | 208.00 | 210.50 | 210.50 | 2,206 |
| 2024-07-09 | 210.25 | 211.55 | 206.80 | 208.70 | 208.70 | 1,645 |
| 2024-07-08 | 205.85 | 213.50 | 204.65 | 206.85 | 206.85 | 1,709 |
| 2024-07-05 | 214.90 | 215.90 | 204.90 | 207.30 | 207.30 | 2,038 |
| 2024-07-04 | 212.20 | 216.60 | 212.20 | 213.15 | 213.15 | 720 |
| 2024-07-03 | 201.60 | 211.60 | 201.25 | 207.45 | 207.45 | 1,972 |
| 2024-07-02 | 207.05 | 211.45 | 200.30 | 200.30 | 200.30 | 1,573 |
| 2024-07-01 | 210.70 | 210.70 | 202.15 | 207.55 | 207.55 | 4,433 |
| 2024-06-28 | 233.45 | 234.75 | 218.15 | 218.70 | 218.70 | 2,747 |
| 2024-06-27 | 229.50 | 231.55 | 226.90 | 230.20 | 230.20 | 2,574 |
| 2024-06-26 | 241.95 | 241.95 | 232.20 | 233.50 | 233.50 | 1,672 |
| 2024-06-25 | 243.40 | 245.25 | 240.00 | 241.95 | 241.95 | 694 |
| 2024-06-24 | 239.95 | 247.35 | 237.90 | 243.50 | 243.50 | 4,241 |
| 2024-06-21 | 241.15 | 248.05 | 238.55 | 243.90 | 243.90 | 6,339 |
| 2024-06-20 | 237.00 | 246.25 | 237.00 | 241.00 | 241.00 | 8,293 |
| 2024-06-19 | 243.30 | 243.30 | 232.50 | 232.50 | 232.50 | 1,913 |
| 2024-06-18 | 243.05 | 244.45 | 236.00 | 243.15 | 243.15 | 3,845 |
| 2024-06-17 | 256.30 | 257.00 | 239.55 | 239.55 | 239.55 | 3,209 |
| 2024-06-14 | 273.60 | 274.95 | 261.85 | 262.75 | 262.75 | 4,254 |
| 2024-06-13 | 277.55 | 281.70 | 269.70 | 270.25 | 270.25 | 3,280 |
| 2024-06-12 | 273.00 | 280.60 | 273.00 | 274.65 | 274.65 | 3,360 |
| 2024-06-11 | 260.95 | 268.00 | 257.70 | 265.20 | 265.20 | 2,675 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.