First Solar, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,255 trading daysOlder →

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.