First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 248.50 | 258.90 | 245.40 | 256.30 | 256.30 | 1,368 |
| 2024-06-07 | 251.00 | 258.00 | 247.40 | 250.45 | 250.45 | 3,190 |
| 2024-06-06 | 251.40 | 255.30 | 247.15 | 254.25 | 254.25 | 1,672 |
| 2024-06-05 | 245.95 | 258.55 | 245.00 | 254.90 | 254.90 | 3,522 |
| 2024-06-04 | 250.05 | 254.60 | 246.90 | 249.25 | 249.25 | 6,815 |
| 2024-06-03 | 250.60 | 260.00 | 250.60 | 257.00 | 257.00 | 4,109 |
| 2024-05-31 | 253.80 | 258.25 | 241.35 | 241.55 | 241.55 | 2,352 |
| 2024-05-30 | 255.05 | 257.30 | 248.45 | 254.90 | 254.90 | 3,278 |
| 2024-05-29 | 255.65 | 263.55 | 250.00 | 260.90 | 260.90 | 6,275 |
| 2024-05-28 | 253.95 | 263.25 | 250.60 | 260.45 | 260.45 | 6,979 |
| 2024-05-27 | 251.65 | 254.60 | 240.40 | 252.00 | 252.00 | 5,726 |
| 2024-05-24 | 230.20 | 252.45 | 230.20 | 252.45 | 252.45 | 3,658 |
| 2024-05-23 | 226.05 | 233.30 | 220.35 | 230.50 | 230.50 | 7,612 |
| 2024-05-22 | 195.20 | 222.50 | 193.82 | 222.45 | 222.45 | 3,609 |
| 2024-05-21 | 180.90 | 189.66 | 179.64 | 189.40 | 189.40 | 1,027 |
| 2024-05-20 | 182.98 | 184.00 | 179.90 | 180.68 | 180.68 | 1,926 |
| 2024-05-17 | 179.60 | 182.30 | 178.40 | 182.30 | 182.30 | 754 |
| 2024-05-16 | 176.04 | 180.00 | 176.04 | 177.30 | 177.30 | 1,313 |
| 2024-05-15 | 174.00 | 176.56 | 173.00 | 175.16 | 175.16 | 728 |
| 2024-05-14 | 176.14 | 183.00 | 171.12 | 172.18 | 172.18 | 3,119 |
| 2024-05-13 | 179.48 | 180.00 | 176.28 | 176.96 | 176.96 | 1,005 |
| 2024-05-10 | 181.00 | 184.40 | 180.42 | 180.68 | 180.68 | 934 |
| 2024-05-09 | 177.98 | 179.24 | 175.80 | 177.54 | 177.54 | 412 |
| 2024-05-08 | 180.84 | 182.40 | 177.62 | 177.62 | 177.62 | 1,061 |
| 2024-05-07 | 180.54 | 183.20 | 178.00 | 181.74 | 181.74 | 514 |
| 2024-05-06 | 177.84 | 183.06 | 177.84 | 180.58 | 180.58 | 1,505 |
| 2024-05-03 | 167.38 | 179.38 | 167.38 | 175.60 | 175.60 | 1,428 |
| 2024-05-02 | 161.96 | 168.62 | 161.22 | 164.32 | 164.32 | 6,259 |
| 2024-04-30 | 169.00 | 169.00 | 166.00 | 167.08 | 167.08 | 305 |
| 2024-04-29 | 166.58 | 170.00 | 166.58 | 169.26 | 169.26 | 632 |
| 2024-04-26 | 163.04 | 168.00 | 162.66 | 166.30 | 166.30 | 829 |
| 2024-04-25 | 165.52 | 166.74 | 159.84 | 160.10 | 160.10 | 1,407 |
| 2024-04-24 | 168.64 | 171.80 | 167.24 | 168.88 | 168.88 | 1,295 |
| 2024-04-23 | 166.00 | 170.00 | 164.76 | 168.48 | 168.48 | 1,932 |
| 2024-04-22 | 165.90 | 167.56 | 160.42 | 164.78 | 164.78 | 1,158 |
| 2024-04-19 | 164.86 | 168.00 | 163.96 | 165.88 | 165.88 | 797 |
| 2024-04-18 | 166.82 | 167.84 | 162.94 | 166.16 | 166.16 | 1,505 |
| 2024-04-17 | 162.18 | 166.28 | 162.00 | 164.08 | 164.08 | 749 |
| 2024-04-16 | 164.02 | 165.06 | 162.32 | 163.80 | 163.80 | 949 |
| 2024-04-15 | 171.66 | 172.60 | 168.00 | 169.90 | 169.90 | 667 |
| 2024-04-12 | 171.18 | 176.00 | 171.18 | 173.04 | 173.04 | 1,297 |
| 2024-04-11 | 173.00 | 174.50 | 167.80 | 168.20 | 168.20 | 1,305 |
| 2024-04-10 | 170.98 | 172.40 | 164.00 | 170.14 | 170.14 | 2,109 |
| 2024-04-09 | 165.00 | 170.96 | 164.64 | 167.40 | 167.40 | 1,151 |
| 2024-04-08 | 161.36 | 166.80 | 160.38 | 165.12 | 165.12 | 567 |
| 2024-04-05 | 157.86 | 160.90 | 154.44 | 158.82 | 158.82 | 586 |
| 2024-04-04 | 155.26 | 161.56 | 155.24 | 161.22 | 161.22 | 1,523 |
| 2024-04-03 | 154.64 | 155.16 | 150.88 | 152.32 | 152.32 | 1,163 |
| 2024-04-02 | 159.20 | 160.96 | 154.00 | 154.90 | 154.90 | 1,359 |
| 2024-03-28 | 154.64 | 160.00 | 153.54 | 156.08 | 156.08 | 3,339 |
| 2024-03-27 | 143.00 | 151.02 | 142.34 | 150.42 | 150.42 | 2,176 |
| 2024-03-26 | 142.82 | 144.84 | 141.06 | 141.10 | 141.10 | 92 |
| 2024-03-25 | 141.50 | 143.36 | 140.60 | 142.80 | 142.80 | 691 |
| 2024-03-22 | 141.00 | 141.78 | 140.22 | 140.22 | 140.22 | 287 |
| 2024-03-21 | 139.04 | 142.54 | 139.04 | 140.80 | 140.80 | 972 |
| 2024-03-20 | 135.50 | 136.04 | 134.88 | 135.18 | 135.18 | 452 |
| 2024-03-19 | 138.24 | 138.32 | 135.78 | 136.12 | 136.12 | 430 |
| 2024-03-18 | 135.96 | 138.92 | 134.60 | 138.92 | 138.92 | 535 |
| 2024-03-15 | 136.50 | 137.94 | 135.04 | 136.12 | 136.12 | 490 |
| 2024-03-14 | 145.34 | 145.36 | 138.74 | 138.80 | 138.80 | 301 |
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.