First Solar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,277 trading daysOlder →

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.