First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 123.98 | 124.32 | 120.72 | 121.28 | 121.28 | 3,458 |
| 2022-10-17 | 126.28 | 128.90 | 125.56 | 125.76 | 125.76 | 1,368 |
| 2022-10-14 | 131.34 | 131.34 | 127.94 | 129.12 | 129.12 | 199 |
| 2022-10-13 | 129.54 | 131.04 | 124.24 | 129.90 | 129.90 | 3,126 |
| 2022-10-12 | 135.10 | 137.30 | 130.22 | 130.22 | 130.22 | 353 |
| 2022-10-11 | 133.10 | 134.70 | 129.46 | 133.58 | 133.58 | 735 |
| 2022-10-10 | 133.00 | 133.08 | 129.86 | 131.62 | 131.62 | 1,537 |
| 2022-10-07 | 133.40 | 135.58 | 131.48 | 133.96 | 133.96 | 1,829 |
| 2022-10-06 | 138.56 | 139.26 | 135.16 | 136.04 | 136.04 | 969 |
| 2022-10-05 | 142.68 | 143.14 | 135.26 | 135.52 | 135.52 | 1,321 |
| 2022-10-04 | 140.02 | 146.00 | 140.02 | 145.00 | 145.00 | 1,546 |
| 2022-10-03 | 135.64 | 138.78 | 134.32 | 138.78 | 138.78 | 2,397 |
| 2022-09-30 | 133.62 | 138.80 | 133.12 | 138.26 | 138.26 | 495 |
| 2022-09-29 | 142.20 | 144.72 | 135.04 | 135.04 | 135.04 | 4,218 |
| 2022-09-28 | 136.60 | 139.36 | 135.28 | 138.60 | 138.60 | 2,564 |
| 2022-09-27 | 135.38 | 140.00 | 134.94 | 137.86 | 137.86 | 2,279 |
| 2022-09-26 | 133.36 | 137.14 | 133.10 | 134.16 | 134.16 | 2,126 |
| 2022-09-23 | 134.66 | 134.68 | 128.48 | 133.44 | 133.44 | 8,733 |
| 2022-09-22 | 137.56 | 139.14 | 132.32 | 133.22 | 133.22 | 1,730 |
| 2022-09-21 | 132.62 | 139.34 | 132.62 | 138.48 | 138.48 | 1,947 |
| 2022-09-20 | 137.96 | 138.12 | 134.40 | 134.88 | 134.88 | 1,125 |
| 2022-09-19 | 135.66 | 137.32 | 132.62 | 135.84 | 135.84 | 3,920 |
| 2022-09-16 | 130.02 | 135.66 | 124.02 | 135.66 | 135.66 | 2,368 |
| 2022-09-15 | 137.92 | 137.92 | 132.86 | 133.94 | 133.94 | 683 |
| 2022-09-14 | 137.00 | 138.48 | 133.92 | 134.36 | 134.36 | 1,479 |
| 2022-09-13 | 135.48 | 137.62 | 130.14 | 137.40 | 137.40 | 989 |
| 2022-09-12 | 135.48 | 135.50 | 131.84 | 133.24 | 133.24 | 1,721 |
| 2022-09-09 | 138.72 | 139.14 | 133.44 | 134.84 | 134.84 | 3,572 |
| 2022-09-08 | 141.52 | 142.50 | 137.02 | 138.30 | 138.30 | 4,391 |
| 2022-09-07 | 130.00 | 131.18 | 127.92 | 130.06 | 130.06 | 1,227 |
| 2022-09-06 | 127.76 | 129.36 | 126.12 | 128.64 | 128.64 | 1,917 |
| 2022-09-05 | 127.62 | 128.48 | 126.36 | 127.68 | 127.68 | 986 |
| 2022-09-02 | 128.34 | 130.50 | 124.40 | 127.88 | 127.88 | 2,457 |
| 2022-09-01 | 126.74 | 128.06 | 122.44 | 126.20 | 126.20 | 4,122 |
| 2022-08-31 | 123.00 | 127.58 | 122.72 | 125.68 | 125.68 | 2,016 |
| 2022-08-30 | 121.22 | 129.00 | 121.22 | 123.76 | 123.76 | 4,239 |
| 2022-08-29 | 121.58 | 123.50 | 118.88 | 121.74 | 121.74 | 3,040 |
| 2022-08-26 | 120.78 | 125.00 | 120.78 | 122.82 | 122.82 | 5,592 |
| 2022-08-25 | 120.46 | 121.00 | 115.58 | 120.26 | 120.26 | 2,001 |
| 2022-08-24 | 114.10 | 119.22 | 114.10 | 119.22 | 119.22 | 2,873 |
| 2022-08-23 | 115.34 | 116.48 | 114.22 | 116.24 | 116.24 | 1,871 |
| 2022-08-22 | 115.36 | 115.50 | 111.40 | 115.34 | 115.34 | 3,329 |
| 2022-08-19 | 115.42 | 117.06 | 113.32 | 113.90 | 113.90 | 2,512 |
| 2022-08-18 | 115.96 | 119.54 | 115.16 | 117.36 | 117.36 | 2,171 |
| 2022-08-17 | 114.60 | 115.94 | 112.46 | 112.46 | 112.46 | 1,992 |
| 2022-08-16 | 116.16 | 117.28 | 114.92 | 116.40 | 116.40 | 6,553 |
| 2022-08-15 | 115.98 | 118.30 | 114.16 | 115.22 | 115.22 | 4,060 |
| 2022-08-12 | 110.86 | 113.52 | 110.86 | 113.52 | 113.52 | 1,032 |
| 2022-08-11 | 114.28 | 114.74 | 110.64 | 112.16 | 112.16 | 4,786 |
| 2022-08-10 | 107.44 | 110.06 | 105.96 | 110.06 | 110.06 | 4,771 |
| 2022-08-09 | 106.38 | 106.78 | 101.18 | 106.78 | 106.78 | 5,665 |
| 2022-08-08 | 103.00 | 110.98 | 102.40 | 106.48 | 106.48 | 7,485 |
| 2022-08-05 | 98.470 | 102.00 | 97.370 | 98.630 | 98.630 | 5,760 |
| 2022-08-04 | 95.730 | 96.900 | 95.520 | 96.020 | 96.020 | 149 |
| 2022-08-03 | 97.940 | 99.990 | 94.790 | 94.860 | 94.860 | 3,265 |
| 2022-08-02 | 96.700 | 99.000 | 95.140 | 98.330 | 98.330 | 2,350 |
| 2022-08-01 | 96.130 | 98.000 | 94.020 | 96.820 | 96.820 | 4,337 |
| 2022-07-29 | 88.260 | 98.030 | 86.930 | 93.550 | 93.550 | 8,123 |
| 2022-07-28 | 80.260 | 89.000 | 80.220 | 87.700 | 87.700 | 5,536 |
| 2022-07-27 | 73.500 | 76.040 | 73.430 | 75.950 | 75.950 | 2,218 |
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.