First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 179.82 | 183.60 | 176.00 | 182.68 | 182.68 | 1,166 |
| 2024-11-22 | 173.02 | 180.36 | 173.02 | 178.96 | 178.96 | 1,412 |
| 2024-11-21 | 175.98 | 179.22 | 174.16 | 178.24 | 178.24 | 1,231 |
| 2024-11-20 | 178.76 | 180.50 | 175.72 | 177.32 | 177.32 | 797 |
| 2024-11-19 | 185.00 | 185.76 | 181.18 | 183.06 | 183.06 | 933 |
| 2024-11-18 | 180.80 | 182.92 | 176.18 | 182.78 | 182.78 | 1,317 |
| 2024-11-15 | 183.88 | 191.96 | 181.18 | 183.86 | 183.86 | 1,754 |
| 2024-11-14 | 172.98 | 173.44 | 170.52 | 171.72 | 171.72 | 637 |
| 2024-11-13 | 170.94 | 175.08 | 169.42 | 174.84 | 174.84 | 1,311 |
| 2024-11-12 | 180.84 | 182.36 | 171.60 | 173.10 | 173.10 | 1,192 |
| 2024-11-11 | 181.56 | 185.00 | 179.16 | 180.68 | 180.68 | 2,113 |
| 2024-11-08 | 182.98 | 183.06 | 174.60 | 175.48 | 175.48 | 772 |
| 2024-11-07 | 180.96 | 183.94 | 175.28 | 183.26 | 183.26 | 1,486 |
| 2024-11-06 | 183.80 | 185.58 | 163.00 | 175.52 | 175.52 | 10,615 |
| 2024-11-05 | 196.66 | 196.66 | 189.02 | 193.48 | 193.48 | 1,608 |
| 2024-11-04 | 189.96 | 202.35 | 189.92 | 199.24 | 199.24 | 3,268 |
| 2024-11-01 | 180.68 | 186.92 | 179.44 | 185.48 | 185.48 | 1,029 |
| 2024-10-31 | 179.08 | 185.46 | 179.08 | 182.38 | 182.38 | 568 |
| 2024-10-30 | 172.50 | 182.48 | 168.00 | 181.42 | 181.42 | 3,035 |
| 2024-10-29 | 190.12 | 192.22 | 188.36 | 188.72 | 188.72 | 834 |
| 2024-10-28 | 186.86 | 189.54 | 185.00 | 188.84 | 188.84 | 784 |
| 2024-10-25 | 181.18 | 185.22 | 181.00 | 185.22 | 185.22 | 633 |
| 2024-10-24 | 179.22 | 181.20 | 179.22 | 179.38 | 179.38 | 387 |
| 2024-10-23 | 185.86 | 186.10 | 179.78 | 180.00 | 180.00 | 885 |
| 2024-10-22 | 185.38 | 189.14 | 183.98 | 186.84 | 186.84 | 1,472 |
| 2024-10-21 | 185.48 | 186.58 | 179.96 | 180.30 | 180.30 | 748 |
| 2024-10-18 | 187.52 | 189.58 | 185.38 | 185.90 | 185.90 | 463 |
| 2024-10-17 | 188.96 | 191.90 | 186.38 | 190.44 | 190.44 | 683 |
| 2024-10-16 | 186.22 | 188.16 | 184.26 | 187.08 | 187.08 | 785 |
| 2024-10-15 | 193.70 | 193.72 | 186.72 | 187.62 | 187.62 | 537 |
| 2024-10-14 | 193.72 | 195.04 | 193.04 | 193.04 | 193.04 | 769 |
| 2024-10-11 | 189.38 | 195.92 | 187.26 | 194.86 | 194.86 | 1,120 |
| 2024-10-10 | 206.50 | 207.55 | 189.36 | 189.76 | 189.76 | 1,218 |
| 2024-10-09 | 204.40 | 208.00 | 203.60 | 206.05 | 206.05 | 543 |
| 2024-10-08 | 208.90 | 208.95 | 204.75 | 204.75 | 204.75 | 458 |
| 2024-10-07 | 210.75 | 210.75 | 206.55 | 209.00 | 209.00 | 330 |
| 2024-10-04 | 214.65 | 220.85 | 212.70 | 212.70 | 212.70 | 595 |
| 2024-10-03 | 212.50 | 214.65 | 210.95 | 213.65 | 213.65 | 211 |
| 2024-10-02 | 217.20 | 218.55 | 206.70 | 213.50 | 213.50 | 484 |
| 2024-10-01 | 224.30 | 227.50 | 220.80 | 227.50 | 227.50 | 505 |
| 2024-09-30 | 228.95 | 230.45 | 225.10 | 226.65 | 226.65 | 504 |
| 2024-09-27 | 229.50 | 234.50 | 229.00 | 232.30 | 232.30 | 2,398 |
| 2024-09-26 | 219.30 | 229.50 | 214.00 | 224.55 | 224.55 | 2,194 |
| 2024-09-25 | 218.50 | 219.50 | 215.30 | 216.00 | 216.00 | 595 |
| 2024-09-24 | 225.00 | 225.40 | 219.80 | 221.85 | 221.85 | 623 |
| 2024-09-23 | 216.60 | 220.50 | 216.55 | 216.65 | 216.65 | 1,724 |
| 2024-09-20 | 214.85 | 214.85 | 212.00 | 213.65 | 213.65 | 140 |
| 2024-09-19 | 221.90 | 226.50 | 218.80 | 220.85 | 220.85 | 2,310 |
| 2024-09-18 | 216.20 | 220.00 | 215.50 | 215.50 | 215.50 | 290 |
| 2024-09-17 | 208.45 | 215.90 | 208.40 | 215.90 | 215.90 | 273 |
| 2024-09-16 | 205.30 | 209.45 | 203.85 | 209.45 | 209.45 | 575 |
| 2024-09-13 | 212.45 | 218.50 | 209.55 | 210.15 | 210.15 | 1,676 |
| 2024-09-12 | 218.00 | 218.70 | 211.00 | 213.75 | 213.75 | 484 |
| 2024-09-11 | 191.24 | 210.40 | 189.52 | 210.40 | 210.40 | 5,526 |
| 2024-09-10 | 185.88 | 187.40 | 182.88 | 185.82 | 185.82 | 301 |
| 2024-09-09 | 188.88 | 190.00 | 185.92 | 185.92 | 185.92 | 323 |
| 2024-09-06 | 191.78 | 195.56 | 188.36 | 188.98 | 188.98 | 78 |
| 2024-09-05 | 193.66 | 195.58 | 193.66 | 194.08 | 194.08 | 262 |
| 2024-09-04 | 191.38 | 195.14 | 190.02 | 193.78 | 193.78 | 535 |
| 2024-09-03 | 207.60 | 207.60 | 192.16 | 192.86 | 192.86 | 193 |
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.