First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 207.55 | 209.53 | 203.90 | 205.92 | 205.92 | 1,440,358 |
| 2026-07-22 | 206.42 | 212.69 | 204.94 | 208.86 | 208.86 | 1,565,344 |
| 2026-07-21 | 209.76 | 209.76 | 203.80 | 206.05 | 206.05 | 1,742,134 |
| 2026-07-20 | 215.14 | 215.25 | 204.23 | 205.31 | 205.31 | 1,537,999 |
| 2026-07-17 | 207.15 | 215.94 | 203.77 | 211.99 | 211.99 | 2,320,195 |
| 2026-07-16 | 219.81 | 220.97 | 210.92 | 211.93 | 211.93 | 2,029,160 |
| 2026-07-15 | 223.99 | 230.84 | 219.50 | 223.82 | 223.82 | 2,024,642 |
| 2026-07-14 | 227.55 | 229.20 | 219.94 | 220.58 | 220.58 | 1,436,179 |
| 2026-07-13 | 224.07 | 226.27 | 217.19 | 221.03 | 221.03 | 1,820,519 |
| 2026-07-10 | 229.82 | 233.00 | 225.82 | 227.83 | 227.83 | 1,338,195 |
| 2026-07-09 | 231.68 | 234.45 | 227.33 | 228.50 | 228.50 | 1,632,821 |
| 2026-07-08 | 224.10 | 227.16 | 219.13 | 224.30 | 224.30 | 1,713,703 |
| 2026-07-07 | 235.90 | 237.86 | 225.96 | 227.72 | 227.72 | 1,920,418 |
| 2026-07-06 | 229.70 | 238.24 | 227.26 | 233.06 | 233.06 | 1,671,708 |
| 2026-07-02 | 232.08 | 237.57 | 219.02 | 224.57 | 224.57 | 2,597,451 |
| 2026-07-01 | 231.99 | 241.00 | 231.13 | 232.08 | 232.08 | 1,417,459 |
| 2026-06-30 | 238.70 | 240.61 | 231.90 | 235.96 | 235.96 | 2,069,558 |
| 2026-06-29 | 239.19 | 242.53 | 227.41 | 232.80 | 232.80 | 1,890,071 |
| 2026-06-26 | 241.36 | 249.26 | 237.00 | 239.07 | 239.07 | 1,834,350 |
| 2026-06-25 | 253.65 | 255.00 | 242.50 | 248.64 | 248.64 | 1,208,745 |
| 2026-06-24 | 249.72 | 257.99 | 244.30 | 248.36 | 248.36 | 1,497,518 |
| 2026-06-23 | 254.00 | 264.45 | 248.86 | 249.24 | 249.24 | 1,799,359 |
| 2026-06-22 | 260.39 | 266.77 | 259.03 | 263.11 | 263.11 | 2,081,758 |
| 2026-06-18 | 262.00 | 263.82 | 248.57 | 257.70 | 257.70 | 3,683,108 |
| 2026-06-17 | 262.53 | 266.17 | 253.29 | 254.80 | 254.80 | 1,743,340 |
| 2026-06-16 | 270.46 | 279.00 | 263.63 | 264.36 | 264.36 | 1,897,276 |
| 2026-06-15 | 272.67 | 275.94 | 264.04 | 273.51 | 273.51 | 2,060,452 |
| 2026-06-12 | 276.74 | 279.18 | 266.33 | 267.31 | 267.31 | 1,799,249 |
| 2026-06-11 | 255.81 | 272.76 | 250.43 | 271.17 | 271.17 | 2,467,693 |
| 2026-06-10 | 258.83 | 259.85 | 248.66 | 249.27 | 249.27 | 2,623,954 |
| 2026-06-09 | 278.00 | 278.00 | 250.01 | 262.19 | 262.19 | 2,817,489 |
| 2026-06-08 | 286.69 | 289.99 | 274.41 | 275.39 | 275.39 | 2,278,697 |
| 2026-06-05 | 305.50 | 306.55 | 276.06 | 279.01 | 279.01 | 3,903,926 |
| 2026-06-04 | 309.00 | 320.64 | 303.10 | 314.95 | 314.95 | 2,719,886 |
| 2026-06-03 | 305.44 | 320.95 | 302.00 | 318.25 | 318.25 | 2,702,111 |
| 2026-06-02 | 302.00 | 313.00 | 296.89 | 311.01 | 311.01 | 2,962,746 |
| 2026-06-01 | 302.09 | 306.78 | 292.34 | 303.00 | 303.00 | 3,371,523 |
| 2026-05-29 | 302.65 | 313.75 | 297.25 | 306.79 | 306.79 | 5,997,168 |
| 2026-05-28 | 275.60 | 310.42 | 274.64 | 303.38 | 303.38 | 5,598,805 |
| 2026-05-27 | 270.00 | 274.82 | 265.50 | 273.67 | 273.67 | 2,085,710 |
| 2026-05-26 | 266.13 | 276.40 | 264.13 | 269.95 | 269.95 | 3,970,158 |
| 2026-05-22 | 248.45 | 259.12 | 242.50 | 257.85 | 257.85 | 2,477,139 |
| 2026-05-21 | 237.20 | 257.00 | 236.75 | 248.88 | 248.88 | 4,295,975 |
| 2026-05-20 | 226.09 | 238.13 | 222.23 | 237.86 | 237.86 | 2,326,470 |
| 2026-05-19 | 228.15 | 229.04 | 221.62 | 221.71 | 221.71 | 1,847,982 |
| 2026-05-18 | 234.57 | 234.90 | 227.68 | 233.64 | 233.64 | 2,002,182 |
| 2026-05-15 | 226.25 | 237.50 | 222.50 | 233.37 | 233.37 | 2,350,592 |
| 2026-05-14 | 232.51 | 236.13 | 226.18 | 231.62 | 231.62 | 1,854,618 |
| 2026-05-13 | 234.33 | 240.84 | 231.17 | 234.60 | 234.60 | 2,629,822 |
| 2026-05-12 | 234.95 | 237.00 | 224.03 | 228.06 | 228.06 | 2,694,410 |
| 2026-05-11 | 221.12 | 237.57 | 221.12 | 233.27 | 233.27 | 4,050,568 |
| 2026-05-08 | 216.92 | 221.21 | 212.01 | 219.95 | 219.95 | 1,938,650 |
| 2026-05-07 | 218.90 | 223.89 | 212.29 | 214.57 | 214.57 | 3,018,870 |
| 2026-05-06 | 218.16 | 219.54 | 214.60 | 218.00 | 218.00 | 2,513,222 |
| 2026-05-05 | 213.93 | 221.58 | 212.81 | 219.38 | 219.38 | 3,165,082 |
| 2026-05-04 | 213.00 | 215.75 | 205.19 | 211.39 | 211.39 | 2,927,633 |
| 2026-05-01 | 200.08 | 217.88 | 199.90 | 211.71 | 211.71 | 5,067,639 |
| 2026-04-30 | 192.41 | 203.94 | 189.50 | 201.89 | 201.89 | 3,258,954 |
| 2026-04-29 | 197.00 | 197.98 | 187.20 | 190.61 | 190.61 | 1,671,432 |
| 2026-04-28 | 196.41 | 197.73 | 194.13 | 195.86 | 195.86 | 1,687,575 |
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.