First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 81.400 | 82.920 | 79.830 | 80.330 | 80.330 | 2,516,932 |
| 2022-04-04 | 83.460 | 84.775 | 82.450 | 83.960 | 83.960 | 1,408,854 |
| 2022-04-01 | 84.100 | 86.310 | 82.890 | 84.010 | 84.010 | 1,422,558 |
| 2022-03-31 | 82.320 | 85.280 | 81.930 | 83.740 | 83.740 | 2,248,523 |
| 2022-03-30 | 83.830 | 84.420 | 81.410 | 81.940 | 81.940 | 1,094,495 |
| 2022-03-29 | 83.900 | 85.234 | 81.820 | 84.590 | 84.590 | 1,562,118 |
| 2022-03-28 | 79.680 | 85.790 | 79.545 | 84.090 | 84.090 | 4,263,509 |
| 2022-03-25 | 79.670 | 79.830 | 77.910 | 79.650 | 79.650 | 1,058,948 |
| 2022-03-24 | 78.280 | 79.750 | 77.940 | 79.530 | 79.530 | 988,531 |
| 2022-03-23 | 79.120 | 79.790 | 77.610 | 77.990 | 77.990 | 1,128,289 |
| 2022-03-22 | 77.600 | 80.450 | 77.490 | 79.080 | 79.080 | 1,172,614 |
| 2022-03-21 | 77.720 | 78.475 | 75.950 | 77.390 | 77.390 | 1,174,350 |
| 2022-03-18 | 77.360 | 78.800 | 77.170 | 77.600 | 77.600 | 1,968,426 |
| 2022-03-17 | 76.660 | 78.390 | 75.970 | 78.220 | 78.220 | 1,494,354 |
| 2022-03-16 | 75.440 | 77.670 | 74.000 | 77.590 | 77.590 | 1,808,605 |
| 2022-03-15 | 71.330 | 75.000 | 70.520 | 74.960 | 74.960 | 1,444,644 |
| 2022-03-14 | 74.620 | 75.120 | 71.350 | 71.990 | 71.990 | 1,650,243 |
| 2022-03-11 | 76.470 | 77.990 | 75.070 | 75.390 | 75.390 | 1,538,830 |
| 2022-03-10 | 77.980 | 78.320 | 73.840 | 76.500 | 76.500 | 2,145,130 |
| 2022-03-09 | 78.690 | 80.400 | 76.080 | 78.890 | 78.890 | 2,339,680 |
| 2022-03-08 | 75.500 | 81.800 | 75.500 | 79.520 | 79.520 | 3,976,830 |
| 2022-03-07 | 73.800 | 76.670 | 72.110 | 75.000 | 75.000 | 3,370,680 |
| 2022-03-04 | 66.740 | 72.480 | 66.450 | 71.850 | 71.850 | 3,174,665 |
| 2022-03-03 | 68.670 | 70.140 | 66.890 | 67.370 | 67.370 | 2,623,436 |
| 2022-03-02 | 65.840 | 69.660 | 63.010 | 69.510 | 69.510 | 8,286,891 |
| 2022-03-01 | 75.170 | 76.935 | 74.600 | 75.620 | 75.620 | 3,224,494 |
| 2022-02-28 | 71.935 | 75.540 | 71.845 | 75.290 | 75.290 | 3,132,178 |
| 2022-02-25 | 69.120 | 70.730 | 68.080 | 70.680 | 70.680 | 1,611,179 |
| 2022-02-24 | 62.130 | 69.060 | 61.240 | 69.040 | 69.040 | 2,553,875 |
| 2022-02-23 | 66.880 | 66.880 | 64.720 | 64.900 | 64.900 | 1,299,503 |
| 2022-02-22 | 67.240 | 68.280 | 65.530 | 65.850 | 65.850 | 1,192,307 |
| 2022-02-18 | 69.970 | 70.220 | 67.900 | 68.570 | 68.570 | 881,349 |
| 2022-02-17 | 70.820 | 71.850 | 69.890 | 69.950 | 69.950 | 1,097,387 |
| 2022-02-16 | 70.950 | 72.070 | 70.020 | 71.670 | 71.670 | 1,007,674 |
| 2022-02-15 | 70.100 | 72.180 | 69.270 | 72.100 | 72.100 | 1,058,148 |
| 2022-02-14 | 68.860 | 70.340 | 67.880 | 68.230 | 68.230 | 1,051,944 |
| 2022-02-11 | 71.340 | 71.930 | 68.560 | 69.310 | 69.310 | 1,092,740 |
| 2022-02-10 | 72.002 | 73.900 | 70.875 | 71.220 | 71.220 | 1,365,442 |
| 2022-02-09 | 74.000 | 74.230 | 71.810 | 74.170 | 74.170 | 1,976,486 |
| 2022-02-08 | 69.800 | 70.595 | 68.920 | 70.390 | 70.390 | 1,263,134 |
| 2022-02-07 | 70.890 | 71.420 | 69.175 | 69.740 | 69.740 | 1,287,232 |
| 2022-02-04 | 71.270 | 71.500 | 67.393 | 71.000 | 71.000 | 2,863,731 |
| 2022-02-03 | 72.230 | 74.210 | 71.020 | 71.280 | 71.280 | 2,220,366 |
| 2022-02-02 | 78.370 | 78.482 | 75.900 | 76.370 | 76.370 | 1,173,795 |
| 2022-02-01 | 78.320 | 78.870 | 75.730 | 77.700 | 77.700 | 1,275,619 |
| 2022-01-31 | 73.840 | 78.560 | 73.840 | 78.380 | 78.380 | 2,347,311 |
| 2022-01-28 | 72.100 | 73.900 | 69.860 | 73.420 | 73.420 | 1,395,500 |
| 2022-01-27 | 77.560 | 78.190 | 72.190 | 72.220 | 72.220 | 2,613,664 |
| 2022-01-26 | 78.780 | 79.400 | 75.290 | 76.370 | 76.370 | 1,432,497 |
| 2022-01-25 | 75.430 | 77.440 | 74.160 | 75.940 | 75.940 | 1,217,262 |
| 2022-01-24 | 74.900 | 77.960 | 72.550 | 77.930 | 77.930 | 1,549,803 |
| 2022-01-21 | 80.440 | 80.800 | 76.480 | 76.820 | 76.820 | 2,299,871 |
| 2022-01-20 | 83.193 | 85.330 | 81.480 | 81.490 | 81.490 | 1,618,752 |
| 2022-01-19 | 81.650 | 82.740 | 80.651 | 81.370 | 81.370 | 975,952 |
| 2022-01-18 | 81.450 | 82.490 | 80.410 | 81.500 | 81.500 | 940,916 |
| 2022-01-14 | 82.170 | 84.320 | 81.050 | 83.020 | 83.020 | 1,221,183 |
| 2022-01-13 | 85.460 | 86.400 | 82.630 | 82.780 | 82.780 | 1,030,455 |
| 2022-01-12 | 85.140 | 86.500 | 83.870 | 84.120 | 84.120 | 790,069 |
| 2022-01-11 | 84.470 | 85.080 | 83.390 | 84.450 | 84.450 | 896,891 |
| 2022-01-10 | 83.020 | 84.390 | 80.840 | 84.300 | 84.300 | 1,553,588 |
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.