First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 195.04 | 198.66 | 191.87 | 197.48 | 197.48 | 1,999,715 |
| 2026-04-24 | 197.24 | 197.69 | 190.01 | 193.76 | 193.76 | 1,506,721 |
| 2026-04-23 | 189.57 | 197.63 | 189.50 | 196.19 | 196.19 | 2,212,460 |
| 2026-04-22 | 189.35 | 194.76 | 188.00 | 188.71 | 188.71 | 1,967,308 |
| 2026-04-21 | 193.19 | 195.37 | 185.13 | 186.61 | 186.61 | 1,860,882 |
| 2026-04-20 | 190.15 | 193.41 | 187.33 | 192.49 | 192.49 | 1,868,761 |
| 2026-04-17 | 192.03 | 194.97 | 189.47 | 190.44 | 190.44 | 3,406,164 |
| 2026-04-16 | 195.40 | 197.60 | 188.64 | 191.65 | 191.65 | 2,498,670 |
| 2026-04-15 | 211.00 | 211.00 | 194.00 | 195.20 | 195.20 | 3,515,405 |
| 2026-04-14 | 202.12 | 203.51 | 195.19 | 200.61 | 200.61 | 2,496,092 |
| 2026-04-13 | 203.58 | 206.00 | 198.86 | 200.35 | 200.35 | 1,621,269 |
| 2026-04-10 | 198.16 | 207.00 | 197.28 | 203.47 | 203.47 | 1,610,465 |
| 2026-04-09 | 200.51 | 204.13 | 196.81 | 197.25 | 197.25 | 1,054,714 |
| 2026-04-08 | 198.99 | 202.14 | 197.20 | 200.78 | 200.78 | 1,395,839 |
| 2026-04-07 | 193.01 | 193.50 | 188.99 | 192.31 | 192.31 | 1,858,608 |
| 2026-04-06 | 195.50 | 198.76 | 194.05 | 195.57 | 195.57 | 1,600,213 |
| 2026-04-02 | 196.76 | 200.94 | 194.64 | 195.32 | 195.32 | 1,527,393 |
| 2026-04-01 | 198.02 | 200.73 | 196.38 | 199.42 | 199.42 | 1,580,600 |
| 2026-03-31 | 186.48 | 197.85 | 186.48 | 197.26 | 197.26 | 2,280,383 |
| 2026-03-30 | 192.89 | 193.74 | 182.99 | 184.70 | 184.70 | 1,737,788 |
| 2026-03-27 | 185.55 | 195.00 | 185.00 | 190.29 | 190.29 | 2,260,101 |
| 2026-03-26 | 190.59 | 193.00 | 185.23 | 185.83 | 185.83 | 1,568,355 |
| 2026-03-25 | 195.44 | 197.35 | 193.31 | 193.51 | 193.51 | 1,140,965 |
| 2026-03-24 | 189.69 | 194.86 | 186.17 | 192.85 | 192.85 | 2,141,277 |
| 2026-03-23 | 193.26 | 196.93 | 188.10 | 189.92 | 189.92 | 2,122,198 |
| 2026-03-20 | 194.74 | 197.82 | 189.78 | 192.82 | 192.82 | 3,564,923 |
| 2026-03-19 | 196.70 | 200.04 | 194.15 | 199.65 | 199.65 | 1,319,152 |
| 2026-03-18 | 198.80 | 202.00 | 197.50 | 197.81 | 197.81 | 1,219,907 |
| 2026-03-17 | 199.53 | 202.72 | 197.85 | 200.42 | 200.42 | 1,358,516 |
| 2026-03-16 | 200.48 | 202.00 | 197.65 | 199.48 | 199.48 | 1,052,616 |
| 2026-03-13 | 199.43 | 201.99 | 193.76 | 196.07 | 196.07 | 1,173,320 |
| 2026-03-12 | 199.74 | 200.90 | 196.49 | 197.56 | 197.56 | 1,536,727 |
| 2026-03-11 | 197.00 | 203.18 | 195.31 | 200.25 | 200.25 | 1,420,800 |
| 2026-03-10 | 195.70 | 201.18 | 195.24 | 197.80 | 197.80 | 1,954,600 |
| 2026-03-09 | 187.35 | 196.60 | 187.10 | 195.38 | 195.38 | 1,955,777 |
| 2026-03-06 | 188.90 | 192.30 | 187.24 | 189.21 | 189.21 | 1,801,366 |
| 2026-03-05 | 197.00 | 199.16 | 190.23 | 191.80 | 191.80 | 1,898,949 |
| 2026-03-04 | 196.83 | 203.46 | 196.26 | 197.27 | 197.27 | 1,882,064 |
| 2026-03-03 | 192.30 | 199.53 | 191.77 | 197.53 | 197.53 | 1,694,018 |
| 2026-03-02 | 193.10 | 200.79 | 191.79 | 199.86 | 199.86 | 2,343,419 |
| 2026-02-27 | 195.97 | 197.92 | 191.86 | 197.20 | 197.20 | 3,775,755 |
| 2026-02-26 | 208.01 | 211.55 | 197.81 | 200.10 | 200.10 | 4,995,558 |
| 2026-02-25 | 197.54 | 215.09 | 196.45 | 210.12 | 210.12 | 9,798,281 |
| 2026-02-24 | 242.47 | 250.99 | 238.55 | 243.21 | 243.21 | 3,336,867 |
| 2026-02-23 | 242.51 | 247.00 | 239.67 | 242.15 | 242.15 | 1,670,252 |
| 2026-02-20 | 232.48 | 248.83 | 230.00 | 241.88 | 241.88 | 2,804,296 |
| 2026-02-19 | 238.56 | 242.18 | 231.15 | 233.30 | 233.30 | 2,654,680 |
| 2026-02-18 | 227.34 | 239.12 | 224.20 | 238.57 | 238.57 | 2,557,251 |
| 2026-02-17 | 225.13 | 228.02 | 220.46 | 226.05 | 226.05 | 2,160,428 |
| 2026-02-13 | 218.70 | 228.91 | 216.73 | 225.65 | 225.65 | 2,629,491 |
| 2026-02-12 | 230.13 | 230.14 | 217.55 | 220.45 | 220.45 | 1,648,741 |
| 2026-02-11 | 229.81 | 231.17 | 222.60 | 227.74 | 227.74 | 1,211,838 |
| 2026-02-10 | 219.00 | 229.24 | 218.06 | 226.24 | 226.24 | 2,459,483 |
| 2026-02-09 | 221.30 | 224.46 | 217.32 | 222.13 | 222.13 | 2,651,329 |
| 2026-02-06 | 233.99 | 236.76 | 214.74 | 218.73 | 218.73 | 5,263,860 |
| 2026-02-05 | 231.21 | 238.86 | 228.52 | 234.36 | 234.36 | 1,714,475 |
| 2026-02-04 | 242.85 | 246.71 | 231.03 | 238.06 | 238.06 | 2,156,317 |
| 2026-02-03 | 228.78 | 242.88 | 227.67 | 239.04 | 239.04 | 1,906,592 |
| 2026-02-02 | 225.25 | 231.05 | 224.54 | 230.55 | 230.55 | 2,029,910 |
| 2026-01-30 | 221.00 | 233.00 | 220.85 | 225.52 | 225.52 | 2,819,289 |
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.