First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 276.76 | 283.63 | 271.50 | 280.16 | 280.16 | 4,702,137 |
| 2024-05-24 | 253.88 | 278.80 | 251.00 | 276.74 | 276.74 | 8,773,170 |
| 2024-05-23 | 245.00 | 251.98 | 237.56 | 249.81 | 249.81 | 4,874,354 |
| 2024-05-22 | 213.33 | 253.99 | 213.19 | 251.75 | 251.75 | 14,385,409 |
| 2024-05-21 | 197.71 | 212.37 | 197.64 | 212.11 | 212.11 | 3,916,283 |
| 2024-05-20 | 198.73 | 199.15 | 194.50 | 196.34 | 196.34 | 1,401,265 |
| 2024-05-17 | 194.08 | 199.01 | 193.69 | 197.59 | 197.59 | 1,719,187 |
| 2024-05-16 | 193.09 | 196.10 | 191.90 | 194.62 | 194.62 | 1,549,092 |
| 2024-05-15 | 192.08 | 196.00 | 186.06 | 191.93 | 191.93 | 2,376,601 |
| 2024-05-14 | 194.34 | 196.41 | 183.35 | 186.97 | 186.97 | 2,386,227 |
| 2024-05-13 | 192.50 | 194.29 | 188.37 | 189.54 | 189.54 | 1,998,209 |
| 2024-05-10 | 197.00 | 199.10 | 190.92 | 191.05 | 191.05 | 1,775,182 |
| 2024-05-09 | 190.87 | 193.85 | 188.73 | 193.61 | 193.61 | 1,230,645 |
| 2024-05-08 | 192.00 | 193.84 | 190.35 | 190.72 | 190.72 | 1,569,538 |
| 2024-05-07 | 194.20 | 197.67 | 191.51 | 194.67 | 194.67 | 1,745,070 |
| 2024-05-06 | 192.97 | 198.05 | 192.13 | 193.81 | 193.81 | 1,768,931 |
| 2024-05-03 | 185.00 | 193.51 | 185.00 | 191.55 | 191.55 | 3,008,268 |
| 2024-05-02 | 178.54 | 181.40 | 172.09 | 180.51 | 180.51 | 3,452,683 |
| 2024-05-01 | 176.61 | 183.69 | 175.07 | 177.58 | 177.58 | 2,477,927 |
| 2024-04-30 | 178.35 | 180.22 | 176.23 | 176.30 | 176.30 | 1,300,648 |
| 2024-04-29 | 180.15 | 182.43 | 177.90 | 180.83 | 180.83 | 1,351,940 |
| 2024-04-26 | 175.50 | 180.72 | 175.50 | 178.73 | 178.73 | 1,339,017 |
| 2024-04-25 | 176.90 | 177.00 | 170.56 | 175.02 | 175.02 | 1,684,922 |
| 2024-04-24 | 181.20 | 183.78 | 174.93 | 177.48 | 177.48 | 2,085,724 |
| 2024-04-23 | 177.25 | 183.23 | 175.66 | 180.10 | 180.10 | 1,981,082 |
| 2024-04-22 | 175.39 | 178.70 | 170.25 | 176.28 | 176.28 | 2,011,988 |
| 2024-04-19 | 179.42 | 179.70 | 174.14 | 175.04 | 175.04 | 3,261,030 |
| 2024-04-18 | 178.48 | 179.07 | 173.19 | 174.29 | 174.29 | 1,633,891 |
| 2024-04-17 | 175.53 | 183.65 | 172.41 | 178.01 | 178.01 | 3,342,952 |
| 2024-04-16 | 174.22 | 175.66 | 172.01 | 173.08 | 173.08 | 1,856,203 |
| 2024-04-15 | 181.38 | 182.00 | 175.87 | 175.96 | 175.96 | 1,614,513 |
| 2024-04-12 | 185.66 | 187.88 | 181.04 | 182.48 | 182.48 | 1,912,586 |
| 2024-04-11 | 188.00 | 188.32 | 179.59 | 184.44 | 184.44 | 1,595,082 |
| 2024-04-10 | 179.13 | 185.86 | 178.71 | 185.29 | 185.29 | 2,013,062 |
| 2024-04-09 | 181.00 | 186.93 | 180.94 | 184.70 | 184.70 | 2,011,981 |
| 2024-04-08 | 176.52 | 181.97 | 176.07 | 179.22 | 179.22 | 2,225,607 |
| 2024-04-05 | 167.35 | 176.29 | 167.01 | 174.60 | 174.60 | 2,343,871 |
| 2024-04-04 | 170.10 | 177.34 | 168.20 | 171.46 | 171.46 | 3,393,503 |
| 2024-04-03 | 166.23 | 167.07 | 162.16 | 166.73 | 166.73 | 1,254,782 |
| 2024-04-02 | 169.76 | 171.49 | 165.64 | 167.17 | 167.17 | 1,643,614 |
| 2024-04-01 | 169.72 | 172.24 | 167.37 | 171.87 | 171.87 | 1,887,484 |
| 2024-03-28 | 168.64 | 173.02 | 167.14 | 168.80 | 168.80 | 2,133,816 |
| 2024-03-27 | 154.86 | 167.70 | 154.50 | 167.45 | 167.45 | 3,378,080 |
| 2024-03-26 | 155.50 | 157.55 | 152.63 | 153.16 | 153.16 | 1,229,584 |
| 2024-03-25 | 153.13 | 156.07 | 152.29 | 154.77 | 154.77 | 1,152,948 |
| 2024-03-22 | 152.26 | 153.82 | 151.33 | 153.31 | 153.31 | 1,016,131 |
| 2024-03-21 | 152.00 | 156.36 | 151.29 | 152.68 | 152.68 | 1,693,204 |
| 2024-03-20 | 147.55 | 151.96 | 146.48 | 151.02 | 151.02 | 1,405,880 |
| 2024-03-19 | 147.41 | 149.53 | 145.77 | 147.48 | 147.48 | 1,879,479 |
| 2024-03-18 | 148.34 | 151.40 | 146.10 | 149.48 | 149.48 | 1,422,322 |
| 2024-03-15 | 147.51 | 149.55 | 146.85 | 147.42 | 147.42 | 2,438,701 |
| 2024-03-14 | 157.75 | 157.75 | 148.63 | 149.39 | 149.39 | 2,717,925 |
| 2024-03-13 | 157.67 | 160.22 | 156.01 | 158.04 | 158.04 | 1,351,516 |
| 2024-03-12 | 161.53 | 162.36 | 157.61 | 159.38 | 159.38 | 1,681,537 |
| 2024-03-11 | 161.75 | 168.71 | 161.58 | 162.16 | 162.16 | 1,744,187 |
| 2024-03-08 | 162.24 | 165.35 | 160.19 | 161.35 | 161.35 | 1,625,073 |
| 2024-03-07 | 160.00 | 161.89 | 158.18 | 160.35 | 160.35 | 1,106,713 |
| 2024-03-06 | 161.08 | 163.57 | 156.88 | 158.42 | 158.42 | 1,795,216 |
| 2024-03-05 | 154.83 | 164.20 | 152.40 | 159.06 | 159.06 | 2,766,303 |
| 2024-03-04 | 160.00 | 161.20 | 154.16 | 156.70 | 156.70 | 2,382,695 |
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.