First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 222.00 | 224.00 | 217.77 | 218.26 | 218.26 | 941,221 |
| 2024-08-21 | 222.00 | 224.42 | 219.45 | 222.63 | 222.63 | 882,782 |
| 2024-08-20 | 227.02 | 230.89 | 217.19 | 220.20 | 220.20 | 1,805,912 |
| 2024-08-19 | 225.00 | 231.98 | 224.98 | 228.38 | 228.38 | 1,274,788 |
| 2024-08-16 | 229.00 | 229.97 | 222.53 | 225.40 | 225.40 | 1,479,645 |
| 2024-08-15 | 228.50 | 233.09 | 225.80 | 229.58 | 229.58 | 1,267,469 |
| 2024-08-14 | 232.52 | 232.77 | 225.14 | 225.54 | 225.54 | 1,266,788 |
| 2024-08-13 | 222.00 | 232.21 | 221.67 | 230.27 | 230.27 | 2,365,622 |
| 2024-08-12 | 212.85 | 220.52 | 212.20 | 219.23 | 219.23 | 1,691,458 |
| 2024-08-09 | 210.13 | 213.70 | 207.00 | 211.80 | 211.80 | 814,977 |
| 2024-08-08 | 208.50 | 215.27 | 204.00 | 213.13 | 213.13 | 1,723,811 |
| 2024-08-07 | 216.50 | 219.67 | 208.38 | 208.76 | 208.76 | 1,501,269 |
| 2024-08-06 | 206.31 | 215.88 | 205.00 | 210.45 | 210.45 | 1,797,122 |
| 2024-08-05 | 201.00 | 212.16 | 195.27 | 207.09 | 207.09 | 2,684,859 |
| 2024-08-02 | 216.70 | 223.31 | 210.72 | 213.05 | 213.05 | 2,782,387 |
| 2024-08-01 | 219.10 | 227.99 | 215.33 | 218.50 | 218.50 | 3,359,000 |
| 2024-07-31 | 220.12 | 227.50 | 209.79 | 215.99 | 215.99 | 5,256,393 |
| 2024-07-30 | 222.00 | 224.46 | 209.25 | 210.89 | 210.89 | 3,448,047 |
| 2024-07-29 | 226.75 | 229.16 | 218.70 | 220.40 | 220.40 | 2,020,909 |
| 2024-07-26 | 221.57 | 230.79 | 220.50 | 226.74 | 226.74 | 2,209,270 |
| 2024-07-25 | 218.78 | 224.11 | 215.01 | 216.19 | 216.19 | 1,654,094 |
| 2024-07-24 | 224.02 | 232.87 | 221.01 | 221.33 | 221.33 | 2,298,166 |
| 2024-07-23 | 222.86 | 226.80 | 220.00 | 223.01 | 223.01 | 1,916,186 |
| 2024-07-22 | 225.51 | 226.26 | 217.82 | 220.24 | 220.24 | 2,525,481 |
| 2024-07-19 | 214.00 | 218.35 | 211.79 | 216.43 | 216.43 | 2,565,198 |
| 2024-07-18 | 213.65 | 217.80 | 209.76 | 213.58 | 213.58 | 3,234,646 |
| 2024-07-17 | 215.56 | 217.94 | 206.85 | 208.17 | 208.17 | 3,385,302 |
| 2024-07-16 | 216.90 | 223.73 | 213.00 | 221.25 | 221.25 | 3,100,840 |
| 2024-07-15 | 220.22 | 220.36 | 209.21 | 213.42 | 213.42 | 5,197,239 |
| 2024-07-12 | 235.70 | 238.79 | 232.40 | 233.24 | 233.24 | 1,641,041 |
| 2024-07-11 | 236.00 | 240.96 | 228.37 | 233.45 | 233.45 | 2,479,265 |
| 2024-07-10 | 226.87 | 231.27 | 224.90 | 228.57 | 228.57 | 1,642,477 |
| 2024-07-09 | 227.00 | 229.78 | 222.70 | 225.23 | 225.23 | 1,572,766 |
| 2024-07-08 | 227.96 | 231.99 | 223.19 | 227.12 | 227.12 | 2,220,574 |
| 2024-07-05 | 231.51 | 233.58 | 220.80 | 222.12 | 222.12 | 2,474,519 |
| 2024-07-03 | 220.05 | 231.72 | 216.77 | 231.11 | 231.11 | 3,989,501 |
| 2024-07-02 | 222.65 | 227.54 | 214.37 | 216.73 | 216.73 | 3,188,404 |
| 2024-07-01 | 224.75 | 226.18 | 217.26 | 222.71 | 222.71 | 3,592,336 |
| 2024-06-28 | 248.73 | 248.73 | 225.12 | 225.46 | 225.46 | 6,087,910 |
| 2024-06-27 | 245.90 | 251.64 | 243.43 | 249.92 | 249.92 | 1,921,209 |
| 2024-06-26 | 256.43 | 256.43 | 243.29 | 247.93 | 247.93 | 2,807,688 |
| 2024-06-25 | 259.82 | 261.00 | 255.09 | 256.74 | 256.74 | 1,443,731 |
| 2024-06-24 | 256.65 | 268.12 | 254.51 | 261.28 | 261.28 | 2,519,747 |
| 2024-06-21 | 259.32 | 266.56 | 256.01 | 258.87 | 258.87 | 3,990,832 |
| 2024-06-20 | 260.00 | 262.87 | 253.61 | 260.07 | 260.07 | 2,814,467 |
| 2024-06-18 | 255.29 | 263.70 | 253.57 | 262.37 | 262.37 | 2,960,705 |
| 2024-06-17 | 273.21 | 274.08 | 254.24 | 261.33 | 261.33 | 5,104,264 |
| 2024-06-14 | 288.18 | 290.90 | 272.81 | 273.61 | 273.61 | 3,173,720 |
| 2024-06-13 | 300.24 | 304.52 | 287.02 | 291.56 | 291.56 | 2,571,837 |
| 2024-06-12 | 300.50 | 306.77 | 296.40 | 300.71 | 300.71 | 3,730,928 |
| 2024-06-11 | 279.89 | 294.58 | 275.42 | 294.53 | 294.53 | 4,102,593 |
| 2024-06-10 | 265.91 | 283.96 | 263.07 | 279.80 | 279.80 | 3,457,110 |
| 2024-06-07 | 266.85 | 279.95 | 265.09 | 267.34 | 267.34 | 2,556,371 |
| 2024-06-06 | 270.00 | 278.50 | 267.36 | 273.45 | 273.45 | 2,154,328 |
| 2024-06-05 | 268.17 | 285.52 | 266.54 | 273.06 | 273.06 | 2,906,324 |
| 2024-06-04 | 274.05 | 278.10 | 265.43 | 266.17 | 266.17 | 2,292,573 |
| 2024-06-03 | 273.26 | 283.50 | 271.41 | 272.72 | 272.72 | 3,279,862 |
| 2024-05-31 | 279.36 | 281.00 | 261.21 | 271.76 | 271.76 | 5,149,688 |
| 2024-05-30 | 272.92 | 278.47 | 268.11 | 276.78 | 276.78 | 3,484,228 |
| 2024-05-29 | 274.38 | 286.60 | 272.13 | 278.19 | 278.19 | 4,384,554 |
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.