First Solar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	181.60	183.40	176.60	177.20	177.20	2,199
2026-04-30	163.20	167.80	162.60	167.80	167.80	739
2026-04-29	167.80	168.20	162.40	162.40	162.40	381
2026-04-28	168.40	168.80	166.40	167.00	167.00	442
2026-04-27	165.60	167.60	163.80	164.00	164.00	761
2026-04-24	168.00	169.00	163.00	163.40	163.40	467
2026-04-23	160.80	167.00	160.40	164.80	164.80	694
2026-04-22	160.80	163.60	160.80	161.60	161.60	353
2026-04-21	164.60	165.20	161.80	162.00	162.00	531
2026-04-20	161.20	163.80	161.00	163.80	163.80	976
2026-04-17	162.80	164.20	161.40	163.40	163.40	979
2026-04-16	167.40	168.00	162.00	163.60	163.60	978
2026-04-15	170.20	181.20	166.80	167.00	167.00	3,672
2026-04-14	171.00	172.80	169.00	169.60	169.60	813
2026-04-13	173.20	174.60	171.00	171.40	171.40	306
2026-04-10	169.40	173.00	168.60	172.80	172.80	200
2026-04-09	170.60	173.00	170.60	172.20	172.20	317
2026-04-08	170.40	172.80	169.00	171.20	171.20	489
2026-04-07	168.80	168.80	163.60	165.20	165.20	918
2026-04-02	170.10	173.04	169.36	171.14	171.14	66
2026-04-01	171.82	172.64	168.58	172.30	172.30	690
2026-03-31	162.12	167.74	162.00	167.68	167.68	803
2026-03-30	166.16	167.98	162.62	163.98	163.98	910
2026-03-27	161.34	168.64	160.50	167.80	167.80	126
2026-03-26	166.30	166.30	165.40	165.40	165.40	142
2026-03-25	167.30	170.44	167.30	169.10	169.10	737
2026-03-24	162.96	166.04	161.48	165.54	165.54	107
2026-03-23	164.80	167.98	162.82	162.82	162.82	793
2026-03-20	172.38	172.38	166.76	166.76	166.76	711
2026-03-19	172.82	172.82	168.72	171.50	171.50	1,837
2026-03-18	174.02	175.20	172.74	172.94	172.94	497
2026-03-17	172.86	173.42	172.36	172.84	172.84	8
2026-03-16	173.92	174.26	171.72	172.86	172.86	201
2026-03-13	171.40	174.48	170.36	170.72	170.72	388
2026-03-12	172.44	174.96	171.52	172.08	172.08	676
2026-03-11	171.22	174.92	168.96	174.46	174.46	557
2026-03-10	168.44	170.82	167.26	168.70	168.70	742
2026-03-09	159.42	167.48	159.42	167.48	167.48	1,163
2026-03-06	166.26	167.28	163.12	163.84	163.84	1,002
2026-03-05	169.78	171.02	165.00	165.90	165.90	759
2026-03-04	165.88	173.96	165.88	172.18	172.18	1,118
2026-03-03	169.62	171.04	166.86	171.04	171.04	1,302
2026-03-02	163.24	169.40	161.70	168.74	168.74	3,346
2026-02-27	169.96	170.24	163.88	164.30	164.30	1,013
2026-02-26	177.12	179.16	171.92	176.36	176.36	1,995
2026-02-25	178.00	181.84	169.66	177.90	177.90	5,031
2026-02-24	207.80	209.00	206.00	208.75	208.75	420
2026-02-23	204.95	208.50	202.90	205.80	205.80	616
2026-02-20	200.00	210.65	196.96	208.15	208.15	495
2026-02-19	201.95	205.00	200.60	202.70	202.70	965
2026-02-18	191.84	198.08	190.00	196.94	196.94	328
2026-02-17	190.46	191.20	188.24	189.40	189.40	700
2026-02-16	195.86	195.86	190.16	191.10	191.10	10
2026-02-13	185.86	191.70	182.48	190.80	190.80	356
2026-02-12	191.92	192.98	185.80	185.80	185.80	365
2026-02-11	189.96	194.20	189.12	191.46	191.46	767
2026-02-10	188.26	189.84	182.84	189.84	189.84	1,014
2026-02-09	184.94	187.74	182.90	187.74	187.74	959
2026-02-06	198.90	201.50	185.00	185.76	185.76	2,661
2026-02-05	200.95	201.10	196.16	199.00	199.00	768

← NewerPage 3 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.