First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 146.20 | 147.44 | 141.26 | 145.12 | 145.12 | 821 |
| 2025-05-20 | 146.60 | 153.26 | 145.60 | 150.52 | 150.52 | 1,505 |
| 2025-05-19 | 158.60 | 158.60 | 149.38 | 149.48 | 149.48 | 2,380 |
| 2025-05-16 | 164.98 | 168.00 | 161.70 | 162.86 | 162.86 | 1,058 |
| 2025-05-15 | 168.66 | 172.42 | 162.44 | 165.26 | 165.26 | 1,914 |
| 2025-05-14 | 171.98 | 175.76 | 166.00 | 173.80 | 173.80 | 10,679 |
| 2025-05-13 | 141.10 | 172.48 | 141.10 | 169.44 | 169.44 | 3,391 |
| 2025-05-12 | 127.18 | 135.00 | 127.18 | 134.34 | 134.34 | 1,917 |
| 2025-05-09 | 118.20 | 124.10 | 117.52 | 122.40 | 122.40 | 511 |
| 2025-05-08 | 116.44 | 116.82 | 113.60 | 115.42 | 115.42 | 700 |
| 2025-05-07 | 112.46 | 114.00 | 111.38 | 113.10 | 113.10 | 867 |
| 2025-05-06 | 112.08 | 114.90 | 111.36 | 113.86 | 113.86 | 958 |
| 2025-05-05 | 114.68 | 114.88 | 108.66 | 108.90 | 108.90 | 532 |
| 2025-05-02 | 113.06 | 113.14 | 111.90 | 113.14 | 113.14 | 589 |
| 2025-04-30 | 106.32 | 112.22 | 104.62 | 112.22 | 112.22 | 5,375 |
| 2025-04-29 | 123.66 | 126.00 | 121.40 | 121.70 | 121.70 | 1,446 |
| 2025-04-28 | 125.72 | 126.00 | 122.90 | 123.66 | 123.66 | 169 |
| 2025-04-25 | 120.38 | 122.00 | 118.58 | 121.68 | 121.68 | 619 |
| 2025-04-24 | 115.24 | 119.68 | 115.04 | 119.68 | 119.68 | 349 |
| 2025-04-23 | 120.40 | 122.48 | 117.12 | 117.12 | 117.12 | 983 |
| 2025-04-22 | 108.14 | 122.00 | 108.14 | 119.18 | 119.18 | 4,274 |
| 2025-04-17 | 110.34 | 111.28 | 109.68 | 110.66 | 110.66 | 201 |
| 2025-04-16 | 111.38 | 113.08 | 111.38 | 111.94 | 111.94 | 329 |
| 2025-04-15 | 117.06 | 118.00 | 112.62 | 113.08 | 113.08 | 1,446 |
| 2025-04-14 | 111.36 | 116.14 | 111.00 | 114.80 | 114.80 | 1,013 |
| 2025-04-11 | 109.92 | 109.92 | 106.00 | 107.04 | 107.04 | 443 |
| 2025-04-10 | 117.78 | 117.78 | 108.82 | 108.82 | 108.82 | 838 |
| 2025-04-09 | 110.24 | 111.00 | 106.00 | 106.94 | 106.94 | 1,266 |
| 2025-04-08 | 121.08 | 124.00 | 117.58 | 117.58 | 117.58 | 1,490 |
| 2025-04-07 | 111.10 | 126.00 | 109.42 | 119.64 | 119.64 | 1,812 |
| 2025-04-04 | 121.64 | 123.82 | 115.84 | 116.50 | 116.50 | 4,052 |
| 2025-04-03 | 115.08 | 126.10 | 112.66 | 122.04 | 122.04 | 1,931 |
| 2025-04-02 | 116.32 | 118.06 | 116.32 | 118.06 | 118.06 | 201 |
| 2025-04-01 | 117.44 | 117.44 | 114.00 | 115.18 | 115.18 | 141 |
| 2025-03-31 | 116.14 | 116.76 | 112.00 | 115.18 | 115.18 | 612 |
| 2025-03-28 | 116.98 | 118.36 | 115.50 | 118.36 | 118.36 | 332 |
| 2025-03-27 | 117.50 | 121.02 | 116.00 | 117.92 | 117.92 | 416 |
| 2025-03-26 | 122.58 | 123.96 | 116.70 | 116.86 | 116.86 | 660 |
| 2025-03-25 | 120.38 | 121.50 | 118.86 | 121.50 | 121.50 | 336 |
| 2025-03-24 | 122.00 | 124.32 | 121.50 | 121.60 | 121.60 | 309 |
| 2025-03-21 | 119.18 | 121.00 | 116.94 | 120.62 | 120.62 | 253 |
| 2025-03-20 | 120.04 | 120.10 | 117.84 | 118.58 | 118.58 | 186 |
| 2025-03-19 | 117.34 | 120.00 | 116.70 | 118.84 | 118.84 | 1,926 |
| 2025-03-18 | 121.76 | 121.76 | 115.68 | 117.04 | 117.04 | 670 |
| 2025-03-17 | 121.62 | 124.00 | 121.08 | 123.38 | 123.38 | 545 |
| 2025-03-14 | 123.82 | 124.46 | 121.02 | 122.10 | 122.10 | 1,046 |
| 2025-03-13 | 124.90 | 127.22 | 123.76 | 124.64 | 124.64 | 408 |
| 2025-03-12 | 128.46 | 130.14 | 123.68 | 124.80 | 124.80 | 760 |
| 2025-03-11 | 122.86 | 128.60 | 122.64 | 126.20 | 126.20 | 482 |
| 2025-03-10 | 127.12 | 128.12 | 124.88 | 126.78 | 126.78 | 1,201 |
| 2025-03-07 | 121.04 | 127.00 | 120.82 | 125.70 | 125.70 | 967 |
| 2025-03-06 | 120.52 | 121.02 | 118.00 | 120.20 | 120.20 | 1,779 |
| 2025-03-05 | 125.52 | 125.84 | 120.80 | 121.66 | 121.66 | 1,182 |
| 2025-03-04 | 120.88 | 125.74 | 118.60 | 125.74 | 125.74 | 5,138 |
| 2025-03-03 | 132.34 | 134.28 | 125.00 | 126.18 | 126.18 | 3,192 |
| 2025-02-28 | 137.88 | 139.28 | 131.04 | 131.38 | 131.38 | 1,895 |
| 2025-02-27 | 151.18 | 154.00 | 143.78 | 144.00 | 144.00 | 943 |
| 2025-02-26 | 142.42 | 159.76 | 142.42 | 153.80 | 153.80 | 1,652 |
| 2025-02-25 | 146.64 | 146.66 | 141.78 | 143.66 | 143.66 | 1,449 |
| 2025-02-24 | 149.76 | 150.30 | 144.36 | 145.24 | 145.24 | 979 |
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.