First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 206.40 | 208.05 | 199.96 | 201.00 | 201.00 | 2,838 |
| 2026-02-03 | 192.94 | 202.20 | 192.56 | 200.35 | 200.35 | 1,496 |
| 2026-02-02 | 186.52 | 193.94 | 186.40 | 191.32 | 191.32 | 1,149 |
| 2026-01-30 | 183.18 | 194.98 | 182.94 | 189.90 | 189.90 | 2,380 |
| 2026-01-29 | 207.95 | 208.75 | 180.00 | 186.76 | 186.76 | 3,740 |
| 2026-01-28 | 197.40 | 206.75 | 197.40 | 204.65 | 204.65 | 1,054 |
| 2026-01-27 | 205.65 | 207.25 | 201.00 | 204.35 | 204.35 | 274 |
| 2026-01-26 | 204.15 | 207.20 | 201.00 | 206.10 | 206.10 | 794 |
| 2026-01-23 | 207.20 | 209.60 | 205.00 | 207.95 | 207.95 | 820 |
| 2026-01-22 | 208.85 | 211.40 | 207.75 | 209.10 | 209.10 | 1,094 |
| 2026-01-21 | 206.90 | 210.35 | 205.30 | 207.05 | 207.05 | 603 |
| 2026-01-20 | 202.85 | 206.10 | 200.75 | 206.10 | 206.10 | 824 |
| 2026-01-19 | 202.00 | 208.80 | 202.00 | 208.05 | 208.05 | 330 |
| 2026-01-16 | 211.85 | 214.20 | 210.85 | 211.85 | 211.85 | 657 |
| 2026-01-15 | 203.30 | 215.50 | 202.50 | 211.30 | 211.30 | 1,277 |
| 2026-01-14 | 207.00 | 207.80 | 204.95 | 206.40 | 206.40 | 253 |
| 2026-01-13 | 204.15 | 209.00 | 203.15 | 209.00 | 209.00 | 594 |
| 2026-01-12 | 202.15 | 207.80 | 200.00 | 207.00 | 207.00 | 2,347 |
| 2026-01-09 | 210.40 | 215.50 | 205.85 | 207.10 | 207.10 | 1,564 |
| 2026-01-08 | 203.60 | 210.25 | 203.40 | 210.25 | 210.25 | 1,851 |
| 2026-01-07 | 229.60 | 230.35 | 206.70 | 208.20 | 208.20 | 2,058 |
| 2026-01-06 | 232.50 | 235.80 | 229.05 | 230.25 | 230.25 | 406 |
| 2026-01-05 | 233.05 | 240.00 | 226.15 | 226.15 | 226.15 | 911 |
| 2026-01-02 | 231.15 | 235.65 | 225.80 | 233.85 | 233.85 | 604 |
| 2025-12-30 | 229.00 | 229.70 | 227.55 | 228.85 | 228.85 | 145 |
| 2025-12-29 | 227.15 | 230.80 | 226.20 | 230.25 | 230.25 | 467 |
| 2025-12-23 | 243.45 | 244.30 | 224.40 | 224.40 | 224.40 | 2,184 |
| 2025-12-22 | 227.15 | 240.00 | 226.30 | 238.05 | 238.05 | 635 |
| 2025-12-19 | 221.65 | 229.10 | 221.65 | 227.60 | 227.60 | 449 |
| 2025-12-18 | 218.00 | 226.80 | 218.00 | 225.15 | 225.15 | 324 |
| 2025-12-17 | 220.90 | 224.15 | 217.90 | 217.90 | 217.90 | 62 |
| 2025-12-16 | 215.55 | 217.50 | 214.75 | 216.65 | 216.65 | 384 |
| 2025-12-15 | 219.40 | 219.40 | 213.55 | 214.90 | 214.90 | 223 |
| 2025-12-12 | 230.45 | 233.80 | 214.25 | 214.25 | 214.25 | 895 |
| 2025-12-11 | 222.05 | 228.25 | 216.35 | 228.00 | 228.00 | 564 |
| 2025-12-10 | 216.95 | 221.00 | 216.85 | 220.50 | 220.50 | 495 |
| 2025-12-09 | 221.40 | 223.90 | 218.00 | 222.35 | 222.35 | 302 |
| 2025-12-08 | 221.75 | 223.45 | 216.60 | 219.45 | 219.45 | 284 |
| 2025-12-05 | 222.00 | 225.55 | 219.85 | 225.00 | 225.00 | 204 |
| 2025-12-04 | 220.00 | 222.00 | 218.10 | 221.05 | 221.05 | 242 |
| 2025-12-03 | 224.60 | 226.95 | 219.25 | 220.40 | 220.40 | 217 |
| 2025-12-02 | 226.65 | 228.95 | 225.75 | 226.30 | 226.30 | 464 |
| 2025-12-01 | 233.45 | 233.45 | 227.50 | 227.95 | 227.95 | 386 |
| 2025-11-28 | 236.05 | 237.35 | 235.60 | 237.35 | 237.35 | 416 |
| 2025-11-27 | 231.00 | 234.75 | 231.00 | 233.60 | 233.60 | 156 |
| 2025-11-26 | 226.05 | 231.95 | 223.80 | 230.55 | 230.55 | 346 |
| 2025-11-25 | 225.30 | 226.30 | 223.30 | 225.15 | 225.15 | 480 |
| 2025-11-24 | 219.35 | 224.20 | 217.00 | 223.75 | 223.75 | 206 |
| 2025-11-21 | 212.05 | 215.65 | 209.30 | 215.65 | 215.65 | 885 |
| 2025-11-20 | 224.20 | 229.40 | 218.30 | 218.30 | 218.30 | 628 |
| 2025-11-19 | 218.05 | 222.05 | 217.25 | 222.05 | 222.05 | 422 |
| 2025-11-18 | 213.45 | 219.55 | 212.80 | 219.55 | 219.55 | 464 |
| 2025-11-17 | 220.30 | 222.10 | 215.90 | 221.25 | 221.25 | 838 |
| 2025-11-14 | 218.55 | 221.35 | 209.70 | 220.60 | 220.60 | 2,485 |
| 2025-11-13 | 235.05 | 236.50 | 223.30 | 223.45 | 223.45 | 1,906 |
| 2025-11-12 | 229.90 | 230.85 | 227.60 | 228.15 | 228.15 | 368 |
| 2025-11-11 | 235.40 | 235.55 | 225.35 | 228.10 | 228.10 | 1,662 |
| 2025-11-10 | 236.65 | 238.35 | 232.10 | 232.45 | 232.45 | 1,282 |
| 2025-11-07 | 233.70 | 233.90 | 222.30 | 223.80 | 223.80 | 1,489 |
| 2025-11-06 | 243.05 | 243.50 | 235.75 | 235.75 | 235.75 | 1,079 |
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.