First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 160.00 | 161.20 | 154.16 | 156.70 | 156.70 | 2,382,695 |
| 2024-03-01 | 152.74 | 161.49 | 152.69 | 158.05 | 158.05 | 2,888,456 |
| 2024-02-29 | 151.85 | 157.23 | 149.85 | 153.89 | 153.89 | 4,084,693 |
| 2024-02-28 | 153.95 | 158.12 | 146.45 | 149.25 | 149.25 | 8,492,822 |
| 2024-02-27 | 147.00 | 147.56 | 144.28 | 144.99 | 144.99 | 3,707,105 |
| 2024-02-26 | 143.16 | 146.00 | 141.77 | 144.58 | 144.58 | 2,616,515 |
| 2024-02-23 | 144.12 | 144.93 | 141.70 | 142.89 | 142.89 | 1,879,394 |
| 2024-02-22 | 150.10 | 150.36 | 144.66 | 144.73 | 144.73 | 2,136,395 |
| 2024-02-21 | 149.41 | 150.65 | 147.42 | 150.03 | 150.03 | 1,202,941 |
| 2024-02-20 | 154.89 | 155.95 | 152.35 | 153.25 | 153.25 | 1,605,553 |
| 2024-02-16 | 157.64 | 159.44 | 155.03 | 156.98 | 156.98 | 1,155,514 |
| 2024-02-15 | 160.00 | 163.43 | 157.75 | 159.78 | 159.78 | 1,952,989 |
| 2024-02-14 | 156.46 | 158.59 | 153.70 | 158.24 | 158.24 | 1,742,477 |
| 2024-02-13 | 150.00 | 155.41 | 149.79 | 152.34 | 152.34 | 2,509,795 |
| 2024-02-12 | 152.40 | 159.28 | 151.13 | 157.22 | 157.22 | 2,844,699 |
| 2024-02-09 | 144.50 | 153.02 | 144.00 | 151.50 | 151.50 | 2,749,313 |
| 2024-02-08 | 146.12 | 146.13 | 142.00 | 143.17 | 143.17 | 1,487,659 |
| 2024-02-07 | 148.40 | 150.27 | 142.56 | 145.46 | 145.46 | 2,270,025 |
| 2024-02-06 | 139.95 | 142.44 | 138.41 | 141.11 | 141.11 | 2,027,159 |
| 2024-02-05 | 138.86 | 140.77 | 135.88 | 139.80 | 139.80 | 2,217,580 |
| 2024-02-02 | 143.98 | 144.02 | 138.83 | 141.82 | 141.82 | 2,620,115 |
| 2024-02-01 | 149.78 | 154.31 | 146.81 | 147.89 | 147.89 | 2,311,876 |
| 2024-01-31 | 149.00 | 154.92 | 146.05 | 146.30 | 146.30 | 2,418,956 |
| 2024-01-30 | 148.40 | 150.75 | 146.49 | 149.03 | 149.03 | 1,354,076 |
| 2024-01-29 | 146.99 | 149.33 | 144.33 | 149.30 | 149.30 | 1,652,745 |
| 2024-01-26 | 149.06 | 150.65 | 147.42 | 147.83 | 147.83 | 1,148,632 |
| 2024-01-25 | 150.19 | 151.28 | 145.91 | 149.23 | 149.23 | 1,521,170 |
| 2024-01-24 | 153.54 | 154.13 | 148.25 | 148.87 | 148.87 | 1,600,520 |
| 2024-01-23 | 153.88 | 157.67 | 149.80 | 151.46 | 151.46 | 1,773,202 |
| 2024-01-22 | 148.49 | 159.23 | 147.94 | 149.91 | 149.91 | 2,747,436 |
| 2024-01-19 | 147.69 | 147.77 | 140.07 | 145.92 | 145.92 | 3,164,490 |
| 2024-01-18 | 148.73 | 148.94 | 145.71 | 147.45 | 147.45 | 1,700,253 |
| 2024-01-17 | 145.95 | 147.46 | 143.76 | 147.26 | 147.26 | 1,988,595 |
| 2024-01-16 | 159.56 | 159.56 | 148.90 | 149.10 | 149.10 | 3,035,624 |
| 2024-01-12 | 160.52 | 162.92 | 157.55 | 160.44 | 160.44 | 1,290,200 |
| 2024-01-11 | 162.49 | 163.64 | 158.38 | 160.29 | 160.29 | 1,535,571 |
| 2024-01-10 | 166.69 | 166.76 | 159.71 | 162.33 | 162.33 | 1,903,097 |
| 2024-01-09 | 164.79 | 167.71 | 163.40 | 166.91 | 166.91 | 1,224,048 |
| 2024-01-08 | 164.72 | 167.05 | 161.55 | 166.13 | 166.13 | 1,544,126 |
| 2024-01-05 | 165.08 | 170.50 | 164.50 | 166.87 | 166.87 | 1,106,060 |
| 2024-01-04 | 166.43 | 168.27 | 164.32 | 166.31 | 166.31 | 1,265,855 |
| 2024-01-03 | 169.00 | 170.42 | 164.12 | 167.42 | 167.42 | 1,954,549 |
| 2024-01-02 | 170.98 | 177.89 | 169.36 | 172.16 | 172.16 | 1,766,736 |
| 2023-12-29 | 173.45 | 173.95 | 171.10 | 172.28 | 172.28 | 1,079,219 |
| 2023-12-28 | 172.53 | 176.08 | 171.23 | 173.22 | 173.22 | 1,108,174 |
| 2023-12-27 | 173.20 | 174.89 | 170.94 | 172.44 | 172.44 | 1,071,837 |
| 2023-12-26 | 170.81 | 173.75 | 170.55 | 171.94 | 171.94 | 985,276 |
| 2023-12-22 | 171.23 | 172.06 | 169.16 | 170.39 | 170.39 | 1,314,664 |
| 2023-12-21 | 167.54 | 171.95 | 165.29 | 170.04 | 170.04 | 2,102,905 |
| 2023-12-20 | 172.00 | 172.14 | 162.69 | 164.60 | 164.60 | 2,948,858 |
| 2023-12-19 | 167.91 | 177.51 | 167.00 | 172.66 | 172.66 | 3,839,145 |
| 2023-12-18 | 166.50 | 169.36 | 162.95 | 165.94 | 165.94 | 2,583,398 |
| 2023-12-15 | 164.45 | 169.21 | 160.10 | 168.67 | 168.67 | 6,053,912 |
| 2023-12-14 | 151.69 | 164.16 | 151.32 | 158.25 | 158.25 | 5,557,826 |
| 2023-12-13 | 138.27 | 146.77 | 137.17 | 146.56 | 146.56 | 3,215,794 |
| 2023-12-12 | 145.74 | 146.38 | 137.54 | 139.90 | 139.90 | 3,489,342 |
| 2023-12-11 | 145.31 | 149.20 | 144.27 | 146.11 | 146.11 | 1,896,996 |
| 2023-12-08 | 150.99 | 153.24 | 142.59 | 145.38 | 145.38 | 4,314,178 |
| 2023-12-07 | 145.37 | 146.37 | 142.48 | 144.18 | 144.18 | 2,367,516 |
| 2023-12-06 | 156.75 | 156.82 | 144.98 | 145.29 | 145.29 | 3,281,533 |
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.