First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 144.86 | 146.00 | 143.32 | 145.14 | 145.14 | 1,241 |
| 2024-03-12 | 149.24 | 150.00 | 145.56 | 145.56 | 145.56 | 1,004 |
| 2024-03-11 | 148.16 | 153.52 | 147.42 | 150.14 | 150.14 | 2,572 |
| 2024-03-08 | 147.10 | 150.00 | 146.38 | 146.90 | 146.90 | 1,271 |
| 2024-03-07 | 144.06 | 146.68 | 144.06 | 146.08 | 146.08 | 545 |
| 2024-03-06 | 146.64 | 150.00 | 144.88 | 146.12 | 146.12 | 1,773 |
| 2024-03-05 | 143.00 | 147.06 | 141.10 | 147.06 | 147.06 | 640 |
| 2024-03-04 | 146.94 | 148.00 | 142.30 | 143.26 | 143.26 | 1,083 |
| 2024-03-01 | 143.24 | 148.00 | 141.36 | 147.68 | 147.68 | 557 |
| 2024-02-29 | 137.50 | 144.00 | 136.84 | 139.60 | 139.60 | 3,918 |
| 2024-02-28 | 140.82 | 145.68 | 136.00 | 136.20 | 136.20 | 5,372 |
| 2024-02-27 | 132.90 | 134.90 | 132.90 | 134.08 | 134.08 | 788 |
| 2024-02-26 | 131.44 | 134.00 | 131.16 | 132.24 | 132.24 | 747 |
| 2024-02-23 | 133.72 | 133.72 | 131.16 | 132.00 | 132.00 | 783 |
| 2024-02-22 | 139.36 | 139.96 | 134.94 | 136.54 | 136.54 | 617 |
| 2024-02-21 | 139.76 | 139.84 | 136.92 | 138.10 | 138.10 | 1,433 |
| 2024-02-20 | 145.18 | 145.18 | 141.86 | 141.86 | 141.86 | 709 |
| 2024-02-19 | 146.40 | 147.74 | 144.68 | 146.64 | 146.64 | 563 |
| 2024-02-16 | 149.36 | 149.78 | 144.74 | 145.58 | 145.58 | 1,603 |
| 2024-02-15 | 147.80 | 150.30 | 147.16 | 147.62 | 147.62 | 620 |
| 2024-02-14 | 144.00 | 146.30 | 143.90 | 146.30 | 146.30 | 1,269 |
| 2024-02-13 | 145.64 | 146.66 | 140.00 | 142.82 | 142.82 | 1,337 |
| 2024-02-12 | 140.08 | 146.00 | 139.88 | 145.66 | 145.66 | 1,775 |
| 2024-02-09 | 133.26 | 137.06 | 133.24 | 137.06 | 137.06 | 505 |
| 2024-02-08 | 134.80 | 135.08 | 132.32 | 133.64 | 133.64 | 375 |
| 2024-02-07 | 133.78 | 138.00 | 132.64 | 135.40 | 135.40 | 4,911 |
| 2024-02-06 | 130.38 | 132.16 | 129.06 | 131.60 | 131.60 | 502 |
| 2024-02-05 | 131.38 | 131.38 | 126.90 | 129.06 | 129.06 | 942 |
| 2024-02-02 | 136.00 | 136.82 | 130.00 | 131.76 | 131.76 | 936 |
| 2024-02-01 | 136.54 | 142.00 | 136.54 | 137.62 | 137.62 | 1,133 |
| 2024-01-31 | 137.66 | 142.00 | 136.00 | 139.76 | 139.76 | 473 |
| 2024-01-30 | 137.32 | 137.96 | 135.66 | 136.00 | 136.00 | 528 |
| 2024-01-29 | 136.96 | 136.96 | 134.00 | 136.68 | 136.68 | 459 |
| 2024-01-26 | 136.54 | 138.94 | 136.16 | 136.24 | 136.24 | 411 |
| 2024-01-25 | 137.46 | 138.36 | 136.00 | 136.92 | 136.92 | 911 |
| 2024-01-24 | 140.98 | 141.54 | 137.58 | 138.18 | 138.18 | 1,282 |
| 2024-01-23 | 137.92 | 144.02 | 137.92 | 138.44 | 138.44 | 406 |
| 2024-01-22 | 133.44 | 144.46 | 133.44 | 137.94 | 137.94 | 2,679 |
| 2024-01-19 | 135.00 | 136.00 | 129.12 | 129.12 | 129.12 | 742 |
| 2024-01-18 | 134.48 | 138.12 | 134.48 | 136.56 | 136.56 | 767 |
| 2024-01-17 | 135.84 | 135.84 | 133.40 | 134.60 | 134.60 | 956 |
| 2024-01-16 | 146.20 | 146.36 | 141.66 | 141.66 | 141.66 | 703 |
| 2024-01-15 | 147.34 | 148.16 | 146.24 | 148.16 | 148.16 | 146 |
| 2024-01-12 | 146.00 | 148.00 | 144.00 | 144.86 | 144.86 | 411 |
| 2024-01-11 | 148.04 | 149.34 | 145.00 | 146.00 | 146.00 | 965 |
| 2024-01-10 | 152.02 | 153.10 | 146.00 | 146.76 | 146.76 | 983 |
| 2024-01-09 | 150.42 | 152.02 | 148.78 | 151.48 | 151.48 | 1,527 |
| 2024-01-08 | 151.96 | 153.04 | 148.00 | 150.36 | 150.36 | 2,159 |
| 2024-01-05 | 151.54 | 154.52 | 150.14 | 152.92 | 152.92 | 627 |
| 2024-01-04 | 153.16 | 153.70 | 150.22 | 152.92 | 152.92 | 581 |
| 2024-01-03 | 157.08 | 157.12 | 151.00 | 154.24 | 154.24 | 460 |
| 2024-01-02 | 156.48 | 162.00 | 154.98 | 158.88 | 158.88 | 848 |
| 2023-12-29 | 157.84 | 158.06 | 156.00 | 156.50 | 156.50 | 243 |
| 2023-12-28 | 154.64 | 158.00 | 154.64 | 155.36 | 155.36 | 696 |
| 2023-12-27 | 156.20 | 157.10 | 154.46 | 156.30 | 156.30 | 1,584 |
| 2023-12-22 | 154.02 | 156.26 | 153.74 | 155.52 | 155.52 | 145 |
| 2023-12-21 | 151.90 | 156.28 | 150.66 | 155.22 | 155.22 | 2,449 |
| 2023-12-20 | 157.12 | 158.62 | 152.54 | 153.40 | 153.40 | 3,308 |
| 2023-12-19 | 151.66 | 161.78 | 150.42 | 157.44 | 157.44 | 1,581 |
| 2023-12-18 | 154.46 | 155.94 | 150.00 | 150.12 | 150.12 | 1,961 |
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.