First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 178.21 | 182.74 | 172.53 | 172.64 | 172.64 | 2,346,290 |
| 2026-10-15 | 176.11 | 181.23 | 175.55 | 178.81 | 178.81 | 2,103,478 |
| 2026-10-14 | 184.03 | 185.96 | 177.84 | 179.08 | 179.08 | 2,093,413 |
| 2026-10-13 | 179.70 | 187.85 | 179.61 | 186.60 | 186.60 | 2,423,992 |
| 2026-10-12 | 181.46 | 186.42 | 177.52 | 179.72 | 179.72 | 2,445,606 |
| 2026-10-09 | 179.37 | 179.52 | 176.21 | 177.82 | 177.82 | 1,289,943 |
| 2026-10-08 | 179.12 | 181.68 | 174.76 | 178.85 | 178.85 | 2,072,337 |
| 2026-10-07 | 176.57 | 180.58 | 175.70 | 180.13 | 180.13 | 2,072,000 |
| 2026-10-06 | 177.50 | 181.43 | 176.70 | 179.80 | 179.80 | 1,767,220 |
| 2026-10-05 | 174.80 | 176.50 | 171.86 | 176.16 | 176.16 | 1,542,142 |
| 2026-10-02 | 174.97 | 178.27 | 173.10 | 174.61 | 174.61 | 1,904,787 |
| 2026-10-01 | 174.50 | 174.75 | 168.60 | 172.11 | 172.11 | 2,547,513 |
| 2026-09-30 | 178.50 | 178.68 | 174.83 | 175.16 | 175.16 | 1,921,935 |
| 2026-09-29 | 174.22 | 177.05 | 172.00 | 176.93 | 176.93 | 2,405,826 |
| 2026-09-28 | 178.13 | 178.23 | 172.20 | 172.97 | 172.97 | 2,268,083 |
| 2026-09-25 | 174.09 | 180.92 | 173.44 | 177.71 | 177.71 | 3,157,419 |
| 2026-09-24 | 190.00 | 190.00 | 170.80 | 172.16 | 172.16 | 6,370,076 |
| 2026-09-23 | 200.39 | 201.49 | 191.15 | 191.97 | 191.97 | 2,118,585 |
| 2026-09-22 | 200.89 | 202.46 | 198.53 | 200.78 | 200.78 | 2,044,554 |
| 2026-09-21 | 198.22 | 201.16 | 193.73 | 199.84 | 199.84 | 1,838,281 |
| 2026-09-18 | 202.11 | 202.41 | 192.42 | 195.96 | 195.96 | 2,763,461 |
| 2026-09-17 | 193.15 | 203.52 | 192.72 | 201.16 | 201.16 | 2,661,333 |
| 2026-09-16 | 205.52 | 205.73 | 189.40 | 191.07 | 191.07 | 3,096,970 |
| 2026-09-15 | 209.48 | 210.30 | 202.19 | 202.34 | 202.34 | 1,448,019 |
| 2026-09-14 | 203.71 | 211.67 | 203.71 | 207.04 | 207.04 | 1,351,396 |
| 2026-09-11 | 209.84 | 214.18 | 207.08 | 209.03 | 209.03 | 2,068,941 |
| 2026-09-10 | 197.56 | 208.75 | 197.10 | 207.17 | 207.17 | 2,190,821 |
| 2026-09-09 | 214.82 | 220.98 | 202.49 | 203.10 | 203.10 | 3,466,984 |
| 2026-09-08 | 206.45 | 215.50 | 205.95 | 213.25 | 213.25 | 2,889,099 |
| 2026-09-04 | 208.24 | 209.68 | 203.48 | 204.45 | 204.45 | 1,521,317 |
| 2026-09-03 | 202.17 | 207.70 | 201.75 | 207.42 | 207.42 | 1,875,319 |
| 2026-09-02 | 199.35 | 204.35 | 197.81 | 202.60 | 202.60 | 1,731,445 |
| 2026-09-01 | 199.00 | 202.61 | 198.20 | 199.65 | 199.65 | 1,692,090 |
| 2026-08-31 | 203.41 | 205.24 | 200.35 | 201.90 | 201.90 | 2,793,375 |
| 2026-08-28 | 209.62 | 211.15 | 202.10 | 204.46 | 204.46 | 1,449,018 |
| 2026-08-27 | 212.93 | 213.20 | 207.01 | 210.10 | 210.10 | 1,469,693 |
| 2026-08-26 | 207.42 | 209.90 | 204.21 | 205.93 | 205.93 | 1,470,042 |
| 2026-08-25 | 211.60 | 211.99 | 205.40 | 206.82 | 206.82 | 1,525,810 |
| 2026-08-24 | 212.82 | 212.88 | 208.12 | 208.31 | 208.31 | 1,612,279 |
| 2026-08-21 | 214.99 | 221.40 | 211.53 | 214.28 | 214.28 | 1,503,007 |
| 2026-08-20 | 220.25 | 225.00 | 213.02 | 214.06 | 214.06 | 1,619,752 |
| 2026-08-19 | 222.00 | 224.00 | 218.66 | 222.40 | 222.40 | 1,657,617 |
| 2026-08-18 | 219.50 | 221.50 | 217.00 | 220.01 | 220.01 | 1,902,106 |
| 2026-08-17 | 225.36 | 226.39 | 216.90 | 217.85 | 217.85 | 1,902,052 |
| 2026-08-14 | 224.78 | 230.96 | 223.75 | 225.56 | 225.56 | 2,244,411 |
| 2026-08-13 | 223.51 | 227.99 | 221.26 | 223.69 | 223.69 | 2,102,154 |
| 2026-08-12 | 242.75 | 244.00 | 224.86 | 226.77 | 226.77 | 3,072,852 |
| 2026-08-11 | 249.44 | 249.76 | 238.51 | 240.91 | 240.91 | 1,578,468 |
| 2026-08-10 | 247.65 | 251.39 | 233.51 | 239.33 | 239.33 | 2,929,280 |
| 2026-08-07 | 259.11 | 269.70 | 247.90 | 250.05 | 250.05 | 5,214,721 |
| 2026-08-06 | 236.55 | 253.00 | 233.46 | 244.14 | 244.14 | 3,669,032 |
| 2026-08-05 | 236.25 | 243.86 | 225.76 | 236.80 | 236.80 | 3,237,791 |
| 2026-08-04 | 233.58 | 252.17 | 230.05 | 243.63 | 243.63 | 4,251,311 |
| 2026-08-03 | 217.99 | 242.18 | 213.55 | 232.73 | 232.73 | 5,069,604 |
| 2026-07-31 | 212.78 | 217.13 | 206.39 | 211.03 | 211.03 | 3,426,122 |
| 2026-07-30 | 205.30 | 206.74 | 201.81 | 206.01 | 206.01 | 2,405,414 |
| 2026-07-29 | 203.00 | 205.80 | 197.35 | 199.24 | 199.24 | 1,646,283 |
| 2026-07-28 | 202.11 | 203.75 | 195.84 | 202.59 | 202.59 | 2,170,670 |
| 2026-07-27 | 203.11 | 206.70 | 199.13 | 205.83 | 205.83 | 1,817,679 |
| 2026-07-24 | 205.92 | 206.86 | 200.95 | 202.82 | 202.82 | 1,537,227 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.