First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 228.95 | 242.20 | 226.85 | 241.30 | 241.30 | 1,032 |
| 2025-11-04 | 226.35 | 232.90 | 223.05 | 232.40 | 232.40 | 2,807 |
| 2025-11-03 | 230.55 | 236.00 | 227.70 | 233.55 | 233.55 | 3,843 |
| 2025-10-31 | 210.00 | 232.15 | 203.95 | 229.25 | 229.25 | 3,988 |
| 2025-10-30 | 207.95 | 211.45 | 205.20 | 207.15 | 207.15 | 477 |
| 2025-10-29 | 206.75 | 210.00 | 205.05 | 207.95 | 207.95 | 1,025 |
| 2025-10-28 | 211.00 | 212.55 | 211.00 | 211.30 | 211.30 | 451 |
| 2025-10-27 | 209.60 | 214.45 | 209.25 | 211.05 | 211.05 | 1,539 |
| 2025-10-24 | 198.04 | 207.80 | 198.04 | 207.65 | 207.65 | 920 |
| 2025-10-23 | 194.10 | 195.28 | 190.18 | 194.60 | 194.60 | 2,017 |
| 2025-10-22 | 193.62 | 199.06 | 189.56 | 189.56 | 189.56 | 506 |
| 2025-10-21 | 197.52 | 198.64 | 194.96 | 196.42 | 196.42 | 460 |
| 2025-10-20 | 199.46 | 203.00 | 199.46 | 201.70 | 201.70 | 647 |
| 2025-10-17 | 200.40 | 202.95 | 196.20 | 199.36 | 199.36 | 1,488 |
| 2025-10-16 | 209.65 | 211.65 | 205.45 | 208.35 | 208.35 | 806 |
| 2025-10-15 | 195.46 | 203.00 | 194.64 | 201.55 | 201.55 | 1,014 |
| 2025-10-14 | 193.34 | 196.54 | 190.80 | 195.38 | 195.38 | 578 |
| 2025-10-13 | 196.46 | 203.05 | 196.46 | 197.76 | 197.76 | 777 |
| 2025-10-10 | 202.95 | 204.00 | 196.18 | 196.18 | 196.18 | 572 |
| 2025-10-09 | 199.50 | 202.35 | 197.94 | 201.65 | 201.65 | 345 |
| 2025-10-08 | 196.04 | 199.76 | 196.00 | 197.62 | 197.62 | 470 |
| 2025-10-07 | 196.60 | 197.24 | 194.78 | 194.78 | 194.78 | 430 |
| 2025-10-06 | 196.98 | 201.00 | 196.30 | 196.30 | 196.30 | 605 |
| 2025-10-03 | 198.00 | 200.00 | 196.30 | 198.78 | 198.78 | 443 |
| 2025-10-02 | 193.26 | 197.46 | 192.64 | 197.32 | 197.32 | 1,426 |
| 2025-10-01 | 186.68 | 195.00 | 186.32 | 193.46 | 193.46 | 389 |
| 2025-09-30 | 189.78 | 191.00 | 186.08 | 186.74 | 186.74 | 1,479 |
| 2025-09-29 | 189.50 | 193.00 | 189.18 | 192.60 | 192.60 | 243 |
| 2025-09-26 | 189.38 | 191.82 | 188.00 | 188.52 | 188.52 | 1,246 |
| 2025-09-25 | 188.94 | 188.94 | 182.00 | 187.54 | 187.54 | 439 |
| 2025-09-24 | 184.36 | 193.48 | 184.36 | 193.12 | 193.12 | 424 |
| 2025-09-23 | 186.24 | 188.62 | 184.80 | 186.88 | 186.88 | 417 |
| 2025-09-22 | 181.08 | 184.90 | 180.38 | 184.38 | 184.38 | 1,626 |
| 2025-09-19 | 179.64 | 183.38 | 179.22 | 182.08 | 182.08 | 749 |
| 2025-09-18 | 179.00 | 183.80 | 176.58 | 177.14 | 177.14 | 1,073 |
| 2025-09-17 | 173.24 | 178.52 | 173.20 | 178.36 | 178.36 | 162 |
| 2025-09-16 | 175.68 | 176.80 | 174.96 | 175.38 | 175.38 | 132 |
| 2025-09-15 | 173.60 | 174.52 | 169.02 | 174.14 | 174.14 | 332 |
| 2025-09-12 | 173.80 | 175.10 | 173.10 | 174.24 | 174.24 | 89 |
| 2025-09-11 | 173.94 | 176.64 | 173.92 | 176.64 | 176.64 | 240 |
| 2025-09-10 | 173.74 | 176.10 | 173.74 | 175.80 | 175.80 | 1,821 |
| 2025-09-09 | 174.10 | 176.06 | 171.66 | 171.66 | 171.66 | 680 |
| 2025-09-08 | 176.50 | 176.50 | 171.60 | 172.08 | 172.08 | 778 |
| 2025-09-05 | 173.96 | 181.22 | 171.40 | 174.00 | 174.00 | 571 |
| 2025-09-04 | 172.60 | 173.00 | 171.06 | 171.06 | 171.06 | 104 |
| 2025-09-03 | 166.94 | 171.72 | 166.94 | 171.72 | 171.72 | 343 |
| 2025-09-02 | 166.46 | 166.46 | 163.00 | 165.18 | 165.18 | 186 |
| 2025-09-01 | 165.72 | 168.02 | 165.72 | 166.50 | 166.50 | 32 |
| 2025-08-29 | 169.44 | 170.10 | 168.02 | 168.02 | 168.02 | 160 |
| 2025-08-28 | 166.26 | 170.64 | 166.00 | 170.58 | 170.58 | 1,155 |
| 2025-08-27 | 168.10 | 170.00 | 167.04 | 167.06 | 167.06 | 265 |
| 2025-08-26 | 171.30 | 172.06 | 169.88 | 170.92 | 170.92 | 953 |
| 2025-08-25 | 174.30 | 174.30 | 169.70 | 170.02 | 170.02 | 747 |
| 2025-08-22 | 164.86 | 171.66 | 164.72 | 171.34 | 171.34 | 1,006 |
| 2025-08-21 | 175.04 | 175.04 | 172.20 | 172.44 | 172.44 | 395 |
| 2025-08-20 | 180.26 | 180.94 | 178.30 | 179.40 | 179.40 | 162 |
| 2025-08-19 | 187.14 | 187.14 | 183.40 | 184.96 | 184.96 | 774 |
| 2025-08-18 | 171.12 | 186.44 | 168.80 | 186.02 | 186.02 | 4,124 |
| 2025-08-15 | 155.76 | 158.18 | 155.02 | 157.60 | 157.60 | 167 |
| 2025-08-14 | 155.70 | 156.40 | 151.72 | 152.80 | 152.80 | 117 |
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.