First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 129.90 | 133.00 | 127.60 | 128.21 | 128.21 | 2,681,225 |
| 2022-09-23 | 128.68 | 130.95 | 127.07 | 129.85 | 129.85 | 3,679,685 |
| 2022-09-22 | 135.58 | 136.30 | 129.56 | 131.77 | 131.77 | 2,517,014 |
| 2022-09-21 | 134.53 | 140.64 | 132.39 | 135.57 | 135.57 | 3,108,132 |
| 2022-09-20 | 136.48 | 137.96 | 133.11 | 133.31 | 133.31 | 1,945,593 |
| 2022-09-19 | 135.12 | 138.00 | 134.52 | 137.04 | 137.04 | 2,163,221 |
| 2022-09-16 | 130.81 | 136.45 | 130.20 | 135.81 | 135.81 | 4,924,614 |
| 2022-09-15 | 134.62 | 135.60 | 131.14 | 132.02 | 132.02 | 2,510,216 |
| 2022-09-14 | 136.21 | 136.49 | 133.39 | 135.76 | 135.76 | 2,676,599 |
| 2022-09-13 | 132.00 | 140.14 | 131.56 | 136.76 | 136.76 | 3,497,575 |
| 2022-09-12 | 134.62 | 137.07 | 132.66 | 136.79 | 136.79 | 2,250,585 |
| 2022-09-09 | 138.09 | 138.41 | 133.41 | 135.82 | 135.82 | 3,627,324 |
| 2022-09-08 | 137.41 | 139.91 | 134.38 | 137.53 | 137.53 | 5,436,729 |
| 2022-09-07 | 127.18 | 135.20 | 125.57 | 134.80 | 134.80 | 4,356,568 |
| 2022-09-06 | 126.20 | 129.73 | 124.17 | 127.60 | 127.60 | 3,036,920 |
| 2022-09-02 | 129.74 | 130.95 | 124.01 | 126.41 | 126.41 | 3,127,186 |
| 2022-09-01 | 124.53 | 128.98 | 123.73 | 127.84 | 127.84 | 3,850,543 |
| 2022-08-31 | 124.97 | 129.89 | 124.09 | 127.55 | 127.55 | 6,105,228 |
| 2022-08-30 | 125.00 | 130.25 | 120.28 | 122.31 | 122.31 | 6,042,679 |
| 2022-08-29 | 119.61 | 123.95 | 118.13 | 121.69 | 121.69 | 2,360,859 |
| 2022-08-26 | 125.50 | 126.17 | 120.97 | 121.75 | 121.75 | 3,381,384 |
| 2022-08-25 | 118.99 | 121.74 | 118.40 | 121.69 | 121.69 | 1,942,581 |
| 2022-08-24 | 113.80 | 119.58 | 113.80 | 118.44 | 118.44 | 1,947,115 |
| 2022-08-23 | 115.27 | 116.89 | 113.58 | 114.42 | 114.42 | 1,066,393 |
| 2022-08-22 | 112.25 | 115.73 | 111.20 | 114.48 | 114.48 | 1,863,899 |
| 2022-08-19 | 114.71 | 116.26 | 113.42 | 115.41 | 115.41 | 1,655,452 |
| 2022-08-18 | 118.74 | 121.34 | 117.58 | 117.82 | 117.82 | 2,315,935 |
| 2022-08-17 | 115.14 | 116.81 | 113.89 | 116.30 | 116.30 | 1,765,161 |
| 2022-08-16 | 117.50 | 119.37 | 116.47 | 116.99 | 116.99 | 1,808,430 |
| 2022-08-15 | 117.41 | 121.91 | 116.02 | 118.22 | 118.22 | 2,993,729 |
| 2022-08-12 | 115.10 | 118.11 | 113.66 | 117.97 | 117.97 | 2,476,136 |
| 2022-08-11 | 117.35 | 118.00 | 114.00 | 114.58 | 114.58 | 3,137,198 |
| 2022-08-10 | 111.83 | 115.34 | 108.73 | 114.51 | 114.51 | 3,312,597 |
| 2022-08-09 | 104.31 | 110.22 | 103.51 | 109.01 | 109.01 | 3,332,977 |
| 2022-08-08 | 109.20 | 114.32 | 106.57 | 106.74 | 106.74 | 6,303,350 |
| 2022-08-05 | 102.03 | 103.90 | 99.360 | 101.90 | 101.90 | 3,322,492 |
| 2022-08-04 | 97.430 | 99.870 | 96.000 | 99.170 | 99.170 | 1,774,606 |
| 2022-08-03 | 101.80 | 101.88 | 95.770 | 97.890 | 97.890 | 3,008,591 |
| 2022-08-02 | 98.010 | 101.64 | 97.260 | 99.720 | 99.720 | 2,467,454 |
| 2022-08-01 | 98.970 | 101.38 | 96.390 | 99.490 | 99.490 | 3,539,365 |
| 2022-07-29 | 90.430 | 102.12 | 90.160 | 99.170 | 99.170 | 9,557,475 |
| 2022-07-28 | 89.630 | 92.540 | 87.340 | 88.500 | 88.500 | 7,707,210 |
| 2022-07-27 | 75.460 | 77.500 | 74.180 | 76.760 | 76.760 | 1,714,634 |
| 2022-07-26 | 73.780 | 74.190 | 72.710 | 73.570 | 73.570 | 887,744 |
| 2022-07-25 | 72.290 | 74.390 | 71.085 | 74.150 | 74.150 | 1,165,367 |
| 2022-07-22 | 73.370 | 73.990 | 71.520 | 72.590 | 72.590 | 1,239,207 |
| 2022-07-21 | 73.380 | 73.500 | 71.450 | 73.260 | 73.260 | 1,135,365 |
| 2022-07-20 | 70.650 | 73.410 | 70.370 | 72.980 | 72.980 | 1,361,147 |
| 2022-07-19 | 67.530 | 71.800 | 67.005 | 70.650 | 70.650 | 2,109,540 |
| 2022-07-18 | 66.300 | 69.000 | 65.460 | 67.005 | 67.005 | 1,940,615 |
| 2022-07-15 | 67.790 | 68.130 | 60.960 | 65.270 | 65.270 | 7,230,955 |
| 2022-07-14 | 68.560 | 71.350 | 67.160 | 71.040 | 71.040 | 1,478,151 |
| 2022-07-13 | 67.290 | 69.259 | 66.345 | 69.160 | 69.160 | 972,826 |
| 2022-07-12 | 69.480 | 69.880 | 67.380 | 68.420 | 68.420 | 1,417,067 |
| 2022-07-11 | 71.450 | 72.010 | 69.130 | 69.290 | 69.290 | 1,004,732 |
| 2022-07-08 | 69.890 | 73.540 | 69.580 | 72.510 | 72.510 | 1,343,234 |
| 2022-07-07 | 67.160 | 71.000 | 67.160 | 70.640 | 70.640 | 1,369,431 |
| 2022-07-06 | 66.250 | 67.380 | 65.500 | 66.160 | 66.160 | 1,383,837 |
| 2022-07-05 | 66.870 | 67.330 | 62.390 | 66.230 | 66.230 | 1,545,383 |
| 2022-07-01 | 67.580 | 68.890 | 67.240 | 68.150 | 68.150 | 1,079,760 |
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.