First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 156.40 | 156.60 | 153.40 | 153.40 | 153.40 | 566 |
| 2026-10-16 | 159.60 | 161.00 | 157.40 | 157.40 | 157.40 | 98 |
| 2026-10-15 | 158.60 | 159.80 | 156.40 | 159.00 | 159.00 | 2,354 |
| 2026-10-14 | 167.80 | 167.80 | 162.40 | 162.60 | 162.60 | 698 |
| 2026-10-13 | 160.20 | 164.60 | 159.20 | 164.60 | 164.60 | 346 |
| 2026-10-12 | 158.80 | 165.00 | 158.80 | 164.20 | 164.20 | 1,846 |
| 2026-10-09 | 160.20 | 161.20 | 157.80 | 158.20 | 158.20 | 310 |
| 2026-10-08 | 160.20 | 161.40 | 158.20 | 158.40 | 158.40 | 295 |
| 2026-10-07 | 160.60 | 162.00 | 157.20 | 158.20 | 158.20 | 500 |
| 2026-10-06 | 157.20 | 159.40 | 157.20 | 158.80 | 158.80 | 590 |
| 2026-10-05 | 156.40 | 157.00 | 153.80 | 156.60 | 156.60 | 477 |
| 2026-10-02 | 154.20 | 157.20 | 154.20 | 155.80 | 155.80 | 679 |
| 2026-10-01 | 156.60 | 156.60 | 149.60 | 151.20 | 151.20 | 1,117 |
| 2026-09-30 | 156.80 | 156.80 | 154.00 | 154.80 | 154.80 | 150 |
| 2026-09-29 | 152.60 | 154.00 | 152.20 | 154.00 | 154.00 | 357 |
| 2026-09-28 | 157.20 | 158.60 | 152.00 | 152.20 | 152.20 | 742 |
| 2026-09-25 | 152.40 | 156.20 | 152.00 | 156.20 | 156.20 | 1,056 |
| 2026-09-24 | 168.20 | 169.00 | 154.80 | 154.80 | 154.80 | 1,378 |
| 2026-09-23 | 177.80 | 177.80 | 174.20 | 176.00 | 176.00 | 401 |
| 2026-09-22 | 174.80 | 183.00 | 173.80 | 176.20 | 176.20 | 1,810 |
| 2026-09-21 | 172.80 | 173.00 | 170.20 | 171.60 | 171.60 | 203 |
| 2026-09-18 | 175.40 | 178.00 | 168.40 | 168.40 | 168.40 | 837 |
| 2026-09-17 | 168.60 | 172.80 | 167.80 | 172.80 | 172.80 | 1,212 |
| 2026-09-16 | 176.80 | 177.00 | 169.20 | 169.20 | 169.20 | 392 |
| 2026-09-15 | 179.80 | 181.60 | 176.20 | 176.20 | 176.20 | 176 |
| 2026-09-14 | 178.20 | 182.20 | 176.60 | 179.80 | 179.80 | 1,186 |
| 2026-09-11 | 178.80 | 184.40 | 178.80 | 183.20 | 183.20 | 206 |
| 2026-09-10 | 175.60 | 178.20 | 170.40 | 177.40 | 177.40 | 825 |
| 2026-09-09 | 185.20 | 189.00 | 177.00 | 177.00 | 177.00 | 1,741 |
| 2026-09-08 | 177.80 | 183.40 | 176.60 | 183.40 | 183.40 | 1,739 |
| 2026-09-07 | 180.20 | 180.20 | 176.20 | 179.80 | 179.80 | 361 |
| 2026-09-04 | 180.20 | 180.80 | 176.20 | 176.20 | 176.20 | 744 |
| 2026-09-03 | 174.40 | 177.60 | 174.40 | 177.60 | 177.60 | 214 |
| 2026-09-02 | 173.00 | 175.60 | 171.80 | 172.40 | 172.40 | 722 |
| 2026-09-01 | 175.40 | 175.80 | 171.80 | 174.20 | 174.20 | 1,010 |
| 2026-08-31 | 177.20 | 177.60 | 172.80 | 174.20 | 174.20 | 876 |
| 2026-08-28 | 180.40 | 180.80 | 177.00 | 177.80 | 177.80 | 201 |
| 2026-08-27 | 179.20 | 184.00 | 178.60 | 181.60 | 181.60 | 534 |
| 2026-08-26 | 178.40 | 179.60 | 176.00 | 176.20 | 176.20 | 889 |
| 2026-08-25 | 181.20 | 182.00 | 177.40 | 177.40 | 177.40 | 183 |
| 2026-08-24 | 184.00 | 185.40 | 180.00 | 181.00 | 181.00 | 829 |
| 2026-08-21 | 183.60 | 187.20 | 182.60 | 187.20 | 187.20 | 147 |
| 2026-08-20 | 192.00 | 192.20 | 185.00 | 186.00 | 186.00 | 369 |
| 2026-08-19 | 188.60 | 190.80 | 188.60 | 190.40 | 190.40 | 489 |
| 2026-08-18 | 188.00 | 191.20 | 185.80 | 189.60 | 189.60 | 589 |
| 2026-08-17 | 195.60 | 195.60 | 192.00 | 192.40 | 192.40 | 307 |
| 2026-08-14 | 195.00 | 198.00 | 194.80 | 197.00 | 197.00 | 200 |
| 2026-08-13 | 197.80 | 198.40 | 193.40 | 193.80 | 193.80 | 2,128 |
| 2026-08-12 | 210.50 | 210.50 | 200.00 | 200.00 | 200.00 | 373 |
| 2026-08-11 | 213.00 | 217.00 | 210.00 | 210.00 | 210.00 | 391 |
| 2026-08-10 | 216.50 | 220.00 | 203.50 | 203.50 | 203.50 | 384 |
| 2026-08-07 | 226.00 | 233.50 | 215.00 | 220.00 | 220.00 | 2,383 |
| 2026-08-06 | 206.00 | 217.50 | 203.00 | 215.00 | 215.00 | 937 |
| 2026-08-05 | 212.00 | 212.50 | 204.00 | 204.00 | 204.00 | 914 |
| 2026-08-04 | 202.50 | 208.00 | 202.00 | 204.50 | 204.50 | 559 |
| 2026-08-03 | 185.20 | 208.50 | 185.00 | 207.00 | 207.00 | 1,240 |
| 2026-07-31 | 186.00 | 187.40 | 180.40 | 182.80 | 182.80 | 1,593 |
| 2026-07-30 | 175.00 | 177.80 | 174.60 | 176.80 | 176.80 | 382 |
| 2026-07-29 | 177.40 | 180.20 | 175.20 | 176.60 | 176.60 | 540 |
| 2026-07-28 | 180.60 | 180.60 | 173.00 | 175.60 | 175.60 | 425 |
Page 1 of 22 · 1,274 trading daysOlder →
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.