First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 156.54 | 157.00 | 148.50 | 148.50 | 148.50 | 499 |
| 2025-02-20 | 156.90 | 157.94 | 152.78 | 153.24 | 153.24 | 994 |
| 2025-02-19 | 156.10 | 162.64 | 155.08 | 160.04 | 160.04 | 1,637 |
| 2025-02-18 | 153.98 | 155.22 | 152.00 | 154.50 | 154.50 | 513 |
| 2025-02-17 | 153.96 | 154.14 | 153.00 | 153.36 | 153.36 | 299 |
| 2025-02-14 | 153.32 | 155.40 | 152.30 | 153.24 | 153.24 | 508 |
| 2025-02-13 | 153.02 | 154.54 | 151.46 | 152.88 | 152.88 | 1,823 |
| 2025-02-12 | 155.06 | 157.26 | 152.88 | 155.64 | 155.64 | 1,031 |
| 2025-02-11 | 158.80 | 163.12 | 157.52 | 158.32 | 158.32 | 1,328 |
| 2025-02-10 | 162.86 | 165.00 | 160.62 | 160.62 | 160.62 | 890 |
| 2025-02-07 | 162.20 | 163.98 | 160.66 | 160.66 | 160.66 | 620 |
| 2025-02-06 | 158.06 | 161.20 | 157.26 | 160.82 | 160.82 | 401 |
| 2025-02-05 | 160.38 | 163.68 | 159.30 | 161.12 | 161.12 | 387 |
| 2025-02-04 | 163.80 | 163.80 | 156.94 | 163.32 | 163.32 | 156 |
| 2025-02-03 | 163.00 | 164.44 | 158.94 | 164.44 | 164.44 | 1,475 |
| 2025-01-31 | 161.28 | 163.26 | 160.68 | 162.02 | 162.02 | 333 |
| 2025-01-30 | 161.68 | 163.70 | 159.10 | 161.24 | 161.24 | 529 |
| 2025-01-29 | 156.30 | 164.10 | 156.00 | 159.18 | 159.18 | 843 |
| 2025-01-28 | 156.98 | 159.00 | 151.96 | 151.96 | 151.96 | 1,049 |
| 2025-01-27 | 156.04 | 159.98 | 153.94 | 155.08 | 155.08 | 1,927 |
| 2025-01-24 | 166.16 | 166.38 | 161.72 | 161.82 | 161.82 | 864 |
| 2025-01-23 | 165.16 | 166.26 | 159.54 | 163.06 | 163.06 | 3,852 |
| 2025-01-22 | 176.44 | 176.62 | 170.52 | 170.66 | 170.66 | 917 |
| 2025-01-21 | 187.24 | 187.92 | 174.50 | 174.50 | 174.50 | 1,578 |
| 2025-01-20 | 185.74 | 189.50 | 185.16 | 187.86 | 187.86 | 646 |
| 2025-01-17 | 187.20 | 189.00 | 185.58 | 186.08 | 186.08 | 460 |
| 2025-01-16 | 185.84 | 187.38 | 183.42 | 187.30 | 187.30 | 819 |
| 2025-01-15 | 181.12 | 186.00 | 179.78 | 183.32 | 183.32 | 458 |
| 2025-01-14 | 179.02 | 183.06 | 179.02 | 179.48 | 179.48 | 607 |
| 2025-01-13 | 184.60 | 184.60 | 178.06 | 178.78 | 178.78 | 1,076 |
| 2025-01-10 | 185.86 | 187.16 | 183.18 | 183.38 | 183.38 | 606 |
| 2025-01-09 | 186.44 | 186.60 | 185.86 | 185.86 | 185.86 | 106 |
| 2025-01-08 | 191.74 | 193.88 | 185.26 | 186.04 | 186.04 | 980 |
| 2025-01-07 | 182.90 | 190.54 | 182.58 | 188.42 | 188.42 | 381 |
| 2025-01-06 | 181.00 | 189.54 | 179.66 | 189.20 | 189.20 | 911 |
| 2025-01-03 | 183.74 | 183.74 | 179.04 | 179.04 | 179.04 | 586 |
| 2025-01-02 | 172.08 | 179.90 | 172.08 | 179.80 | 179.80 | 466 |
| 2024-12-30 | 174.04 | 175.00 | 173.12 | 173.64 | 173.64 | 432 |
| 2024-12-27 | 177.08 | 177.08 | 174.60 | 174.92 | 174.92 | 106 |
| 2024-12-23 | 175.08 | 179.28 | 174.62 | 177.98 | 177.98 | 1,032 |
| 2024-12-20 | 170.06 | 174.82 | 166.32 | 173.98 | 173.98 | 1,088 |
| 2024-12-19 | 179.80 | 180.46 | 173.16 | 174.36 | 174.36 | 1,318 |
| 2024-12-18 | 179.72 | 184.84 | 179.70 | 184.84 | 184.84 | 588 |
| 2024-12-17 | 183.12 | 184.34 | 178.74 | 181.70 | 181.70 | 1,375 |
| 2024-12-16 | 190.42 | 190.42 | 183.86 | 184.34 | 184.34 | 1,175 |
| 2024-12-13 | 188.86 | 190.38 | 186.50 | 189.44 | 189.44 | 784 |
| 2024-12-12 | 191.00 | 192.60 | 189.04 | 189.04 | 189.04 | 285 |
| 2024-12-11 | 193.20 | 196.98 | 188.14 | 190.52 | 190.52 | 1,525 |
| 2024-12-10 | 190.00 | 192.54 | 185.76 | 187.16 | 187.16 | 1,003 |
| 2024-12-09 | 186.04 | 193.68 | 183.66 | 188.84 | 188.84 | 825 |
| 2024-12-06 | 186.82 | 190.08 | 186.00 | 186.02 | 186.02 | 783 |
| 2024-12-05 | 191.74 | 192.42 | 186.12 | 188.02 | 188.02 | 600 |
| 2024-12-04 | 197.08 | 198.90 | 191.56 | 192.86 | 192.86 | 671 |
| 2024-12-03 | 198.40 | 198.40 | 192.26 | 196.70 | 196.70 | 1,221 |
| 2024-12-02 | 189.36 | 202.05 | 189.36 | 199.28 | 199.28 | 2,446 |
| 2024-11-29 | 183.42 | 185.68 | 182.88 | 183.18 | 183.18 | 758 |
| 2024-11-28 | 183.38 | 185.06 | 181.10 | 182.90 | 182.90 | 436 |
| 2024-11-27 | 183.40 | 184.60 | 180.26 | 181.46 | 181.46 | 306 |
| 2024-11-26 | 183.94 | 183.94 | 178.82 | 180.68 | 180.68 | 701 |
| 2024-11-25 | 179.82 | 183.60 | 176.00 | 182.68 | 182.68 | 1,166 |
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.