First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 179.60 | 180.00 | 176.80 | 176.80 | 176.80 | 164 |
| 2026-07-24 | 181.20 | 181.20 | 177.60 | 179.60 | 179.60 | 265 |
| 2026-07-23 | 184.40 | 184.60 | 180.40 | 180.40 | 180.40 | 320 |
| 2026-07-22 | 181.00 | 185.40 | 181.00 | 185.40 | 185.40 | 235 |
| 2026-07-21 | 181.40 | 183.00 | 178.80 | 181.20 | 181.20 | 536 |
| 2026-07-20 | 186.20 | 187.40 | 181.20 | 181.80 | 181.80 | 305 |
| 2026-07-17 | 182.80 | 183.40 | 180.00 | 180.00 | 180.00 | 505 |
| 2026-07-16 | 195.20 | 195.20 | 187.80 | 190.40 | 190.40 | 1,478 |
| 2026-07-15 | 195.00 | 200.50 | 194.20 | 195.20 | 195.20 | 905 |
| 2026-07-14 | 195.00 | 201.50 | 193.60 | 194.00 | 194.00 | 1,374 |
| 2026-07-13 | 197.80 | 201.50 | 190.80 | 195.40 | 195.40 | 697 |
| 2026-07-10 | 199.40 | 201.50 | 198.20 | 200.00 | 200.00 | 143 |
| 2026-07-09 | 197.80 | 203.00 | 197.80 | 203.00 | 203.00 | 293 |
| 2026-07-08 | 199.60 | 200.50 | 192.80 | 193.60 | 193.60 | 1,986 |
| 2026-07-07 | 207.50 | 210.50 | 199.00 | 199.80 | 199.80 | 494 |
| 2026-07-06 | 197.80 | 208.50 | 197.00 | 208.50 | 208.50 | 906 |
| 2026-07-03 | 199.60 | 200.50 | 196.40 | 199.20 | 199.20 | 157 |
| 2026-07-02 | 205.00 | 206.00 | 198.40 | 200.00 | 200.00 | 1,411 |
| 2026-07-01 | 208.00 | 210.00 | 203.50 | 207.50 | 207.50 | 1,507 |
| 2026-06-30 | 204.00 | 212.50 | 204.00 | 207.00 | 207.00 | 1,796 |
| 2026-06-29 | 210.50 | 212.50 | 200.00 | 203.00 | 203.00 | 862 |
| 2026-06-26 | 215.00 | 216.50 | 210.00 | 210.00 | 210.00 | 1,052 |
| 2026-06-25 | 221.00 | 223.00 | 214.00 | 215.50 | 215.50 | 637 |
| 2026-06-24 | 221.50 | 224.50 | 220.00 | 223.00 | 223.00 | 408 |
| 2026-06-23 | 226.50 | 230.50 | 222.50 | 224.00 | 224.00 | 1,002 |
| 2026-06-22 | 225.00 | 230.50 | 225.00 | 229.50 | 229.50 | 498 |
| 2026-06-19 | 224.00 | 225.00 | 221.00 | 225.00 | 225.00 | 51 |
| 2026-06-18 | 223.50 | 228.00 | 218.00 | 227.00 | 227.00 | 1,024 |
| 2026-06-17 | 226.50 | 229.00 | 223.00 | 224.50 | 224.50 | 412 |
| 2026-06-16 | 237.00 | 239.00 | 231.00 | 231.00 | 231.00 | 511 |
| 2026-06-15 | 237.50 | 237.50 | 228.00 | 231.00 | 231.00 | 359 |
| 2026-06-12 | 235.50 | 240.00 | 233.50 | 234.00 | 234.00 | 888 |
| 2026-06-11 | 220.00 | 227.00 | 218.00 | 225.50 | 225.50 | 2,184 |
| 2026-06-10 | 227.50 | 227.50 | 216.50 | 218.00 | 218.00 | 1,273 |
| 2026-06-09 | 241.00 | 241.00 | 229.00 | 231.00 | 231.00 | 791 |
| 2026-06-08 | 243.00 | 253.00 | 241.00 | 247.00 | 247.00 | 953 |
| 2026-06-05 | 266.00 | 267.50 | 248.00 | 248.00 | 248.00 | 613 |
| 2026-06-04 | 273.50 | 274.00 | 260.50 | 265.50 | 265.50 | 1,165 |
| 2026-06-03 | 266.00 | 275.00 | 261.00 | 272.00 | 272.00 | 1,113 |
| 2026-06-02 | 259.50 | 266.00 | 255.00 | 266.00 | 266.00 | 1,019 |
| 2026-06-01 | 262.50 | 264.00 | 255.00 | 260.50 | 260.50 | 1,000 |
| 2026-05-29 | 260.50 | 268.00 | 257.00 | 261.50 | 261.50 | 2,296 |
| 2026-05-28 | 235.00 | 256.50 | 234.00 | 252.00 | 252.00 | 2,239 |
| 2026-05-27 | 232.50 | 235.00 | 230.00 | 231.00 | 231.00 | 1,110 |
| 2026-05-26 | 224.00 | 235.00 | 223.00 | 234.00 | 234.00 | 638 |
| 2026-05-25 | 226.50 | 226.50 | 223.00 | 223.00 | 223.00 | 771 |
| 2026-05-22 | 215.50 | 220.00 | 211.50 | 219.00 | 219.00 | 955 |
| 2026-05-21 | 204.00 | 211.00 | 203.50 | 209.00 | 209.00 | 831 |
| 2026-05-20 | 192.60 | 198.40 | 192.00 | 198.20 | 198.20 | 631 |
| 2026-05-19 | 200.00 | 200.00 | 191.00 | 193.40 | 193.40 | 1,087 |
| 2026-05-18 | 200.50 | 200.50 | 196.60 | 196.60 | 196.60 | 234 |
| 2026-05-15 | 194.40 | 199.80 | 188.80 | 199.80 | 199.80 | 4,396 |
| 2026-05-14 | 200.50 | 202.00 | 195.20 | 198.00 | 198.00 | 545 |
| 2026-05-13 | 195.20 | 204.50 | 195.00 | 204.00 | 204.00 | 772 |
| 2026-05-12 | 197.40 | 200.50 | 191.60 | 193.20 | 193.20 | 1,293 |
| 2026-05-11 | 186.80 | 198.20 | 186.80 | 196.80 | 196.80 | 1,079 |
| 2026-05-08 | 183.80 | 184.20 | 180.20 | 183.20 | 183.20 | 552 |
| 2026-05-07 | 187.00 | 190.20 | 183.80 | 183.80 | 183.80 | 945 |
| 2026-05-06 | 188.00 | 189.60 | 183.60 | 184.60 | 184.60 | 958 |
| 2026-05-05 | 180.40 | 185.80 | 180.40 | 184.60 | 184.60 | 745 |
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.