First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 158.04 | 163.50 | 157.20 | 159.70 | 159.70 | 865 |
| 2025-08-12 | 156.80 | 160.52 | 156.80 | 160.52 | 160.52 | 123 |
| 2025-08-11 | 159.66 | 160.00 | 157.68 | 157.68 | 157.68 | 747 |
| 2025-08-08 | 160.18 | 160.18 | 159.66 | 159.66 | 159.66 | 74 |
| 2025-08-07 | 160.12 | 163.82 | 157.88 | 161.66 | 161.66 | 725 |
| 2025-08-06 | 159.64 | 162.60 | 159.42 | 160.04 | 160.04 | 673 |
| 2025-08-05 | 159.06 | 160.00 | 157.98 | 158.02 | 158.02 | 135 |
| 2025-08-04 | 159.02 | 161.84 | 157.64 | 159.82 | 159.82 | 668 |
| 2025-08-01 | 159.72 | 163.28 | 156.00 | 161.08 | 161.08 | 1,351 |
| 2025-07-31 | 157.24 | 157.86 | 152.48 | 152.48 | 152.48 | 539 |
| 2025-07-30 | 157.10 | 158.92 | 154.80 | 156.06 | 156.06 | 633 |
| 2025-07-29 | 158.86 | 159.54 | 157.44 | 157.62 | 157.62 | 213 |
| 2025-07-28 | 158.76 | 160.36 | 155.62 | 157.52 | 157.52 | 821 |
| 2025-07-25 | 154.14 | 157.10 | 154.14 | 156.94 | 156.94 | 320 |
| 2025-07-24 | 153.44 | 153.60 | 151.00 | 151.78 | 151.78 | 327 |
| 2025-07-23 | 152.98 | 154.94 | 151.00 | 152.76 | 152.76 | 1,180 |
| 2025-07-22 | 153.50 | 154.20 | 151.20 | 152.44 | 152.44 | 230 |
| 2025-07-21 | 151.40 | 154.68 | 151.24 | 151.54 | 151.54 | 439 |
| 2025-07-18 | 150.20 | 151.38 | 148.00 | 151.38 | 151.38 | 1,392 |
| 2025-07-17 | 144.48 | 151.86 | 144.42 | 150.70 | 150.70 | 1,101 |
| 2025-07-16 | 148.06 | 149.28 | 143.04 | 143.04 | 143.04 | 573 |
| 2025-07-15 | 138.26 | 147.68 | 138.26 | 146.34 | 146.34 | 2,832 |
| 2025-07-14 | 138.22 | 141.22 | 137.24 | 137.52 | 137.52 | 1,474 |
| 2025-07-11 | 140.34 | 141.28 | 139.74 | 139.74 | 139.74 | 372 |
| 2025-07-10 | 142.06 | 143.48 | 141.54 | 141.54 | 141.54 | 832 |
| 2025-07-09 | 141.56 | 143.00 | 140.00 | 140.60 | 140.60 | 434 |
| 2025-07-08 | 150.64 | 150.64 | 141.56 | 144.72 | 144.72 | 2,407 |
| 2025-07-07 | 152.46 | 157.76 | 151.38 | 151.38 | 151.38 | 1,146 |
| 2025-07-04 | 156.00 | 157.50 | 153.50 | 153.50 | 153.50 | 524 |
| 2025-07-03 | 146.32 | 160.54 | 146.18 | 156.48 | 156.48 | 3,177 |
| 2025-07-02 | 140.52 | 147.62 | 138.76 | 147.24 | 147.24 | 1,051 |
| 2025-07-01 | 140.38 | 141.84 | 135.66 | 139.38 | 139.38 | 891 |
| 2025-06-30 | 128.02 | 141.26 | 128.02 | 140.54 | 140.54 | 4,516 |
| 2025-06-27 | 133.60 | 134.42 | 132.90 | 133.20 | 133.20 | 297 |
| 2025-06-26 | 131.36 | 135.24 | 128.66 | 134.28 | 134.28 | 526 |
| 2025-06-25 | 131.30 | 131.50 | 127.82 | 130.32 | 130.32 | 556 |
| 2025-06-24 | 126.96 | 127.38 | 124.00 | 125.58 | 125.58 | 1,019 |
| 2025-06-23 | 126.82 | 127.24 | 124.04 | 124.28 | 124.28 | 4,090 |
| 2025-06-20 | 124.60 | 128.16 | 124.44 | 127.24 | 127.24 | 1,810 |
| 2025-06-19 | 125.34 | 125.34 | 122.50 | 122.96 | 122.96 | 141 |
| 2025-06-18 | 124.02 | 130.26 | 123.84 | 124.42 | 124.42 | 2,849 |
| 2025-06-17 | 141.38 | 141.70 | 114.00 | 126.20 | 126.20 | 20,685 |
| 2025-06-16 | 153.76 | 153.76 | 149.56 | 150.54 | 150.54 | 1,136 |
| 2025-06-13 | 143.38 | 145.50 | 142.20 | 145.10 | 145.10 | 678 |
| 2025-06-12 | 144.28 | 144.78 | 142.00 | 142.92 | 142.92 | 1,717 |
| 2025-06-11 | 143.08 | 150.90 | 143.08 | 147.08 | 147.08 | 607 |
| 2025-06-10 | 141.56 | 143.86 | 140.52 | 143.48 | 143.48 | 1,286 |
| 2025-06-09 | 145.48 | 147.18 | 141.94 | 142.38 | 142.38 | 475 |
| 2025-06-06 | 144.16 | 146.32 | 143.32 | 145.38 | 145.38 | 331 |
| 2025-06-05 | 140.08 | 140.88 | 137.84 | 140.88 | 140.88 | 319 |
| 2025-06-04 | 140.00 | 141.02 | 137.56 | 139.54 | 139.54 | 1,058 |
| 2025-06-03 | 131.34 | 139.02 | 129.80 | 139.02 | 139.02 | 629 |
| 2025-06-02 | 138.02 | 140.40 | 130.72 | 131.62 | 131.62 | 752 |
| 2025-05-30 | 136.76 | 140.32 | 136.76 | 140.02 | 140.02 | 349 |
| 2025-05-29 | 141.88 | 142.00 | 138.00 | 139.38 | 139.38 | 1,568 |
| 2025-05-28 | 138.00 | 138.06 | 136.16 | 137.64 | 137.64 | 432 |
| 2025-05-27 | 142.62 | 143.24 | 136.00 | 138.14 | 138.14 | 1,375 |
| 2025-05-26 | 141.24 | 143.22 | 139.68 | 140.02 | 140.02 | 885 |
| 2025-05-23 | 138.64 | 142.30 | 134.08 | 141.38 | 141.38 | 2,813 |
| 2025-05-22 | 146.00 | 146.40 | 131.54 | 137.50 | 137.50 | 12,518 |
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.