First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 230.22 | 232.20 | 214.00 | 224.01 | 224.01 | 5,257,273 |
| 2026-01-28 | 240.36 | 251.36 | 238.64 | 249.41 | 249.41 | 2,206,870 |
| 2026-01-27 | 242.52 | 245.90 | 234.39 | 235.05 | 235.05 | 2,185,618 |
| 2026-01-26 | 241.59 | 249.50 | 238.12 | 242.97 | 242.97 | 2,218,581 |
| 2026-01-23 | 240.92 | 246.40 | 237.92 | 242.15 | 242.15 | 1,945,470 |
| 2026-01-22 | 244.35 | 247.45 | 239.49 | 239.68 | 239.68 | 1,976,243 |
| 2026-01-21 | 244.50 | 247.65 | 238.22 | 243.72 | 243.72 | 1,463,729 |
| 2026-01-20 | 239.00 | 245.00 | 234.63 | 242.11 | 242.11 | 1,998,400 |
| 2026-01-16 | 243.64 | 248.67 | 243.00 | 243.73 | 243.73 | 1,956,087 |
| 2026-01-15 | 235.00 | 252.52 | 234.81 | 243.64 | 243.64 | 3,206,701 |
| 2026-01-14 | 239.61 | 244.87 | 235.25 | 236.45 | 236.45 | 1,906,189 |
| 2026-01-13 | 238.50 | 244.22 | 237.06 | 241.36 | 241.36 | 2,063,634 |
| 2026-01-12 | 235.53 | 244.35 | 233.00 | 237.83 | 237.83 | 2,116,431 |
| 2026-01-09 | 248.02 | 248.04 | 235.12 | 238.66 | 238.66 | 3,712,047 |
| 2026-01-08 | 239.66 | 247.25 | 238.52 | 246.26 | 246.26 | 2,301,263 |
| 2026-01-07 | 254.02 | 255.92 | 239.98 | 241.11 | 241.11 | 6,207,863 |
| 2026-01-06 | 273.00 | 277.68 | 266.28 | 268.78 | 268.78 | 1,620,652 |
| 2026-01-05 | 278.39 | 280.50 | 263.23 | 272.00 | 272.00 | 2,006,817 |
| 2026-01-02 | 265.86 | 277.57 | 265.86 | 274.34 | 274.34 | 1,476,805 |
| 2025-12-31 | 264.30 | 266.30 | 260.50 | 261.23 | 261.23 | 1,081,961 |
| 2025-12-30 | 268.25 | 269.43 | 263.75 | 264.30 | 264.30 | 817,907 |
| 2025-12-29 | 267.99 | 275.00 | 266.05 | 268.25 | 268.25 | 1,060,648 |
| 2025-12-26 | 271.59 | 271.74 | 267.00 | 269.69 | 269.69 | 822,563 |
| 2025-12-24 | 270.03 | 273.50 | 267.27 | 272.21 | 272.21 | 849,828 |
| 2025-12-23 | 282.00 | 283.37 | 262.00 | 269.39 | 269.39 | 3,848,528 |
| 2025-12-22 | 269.19 | 285.99 | 265.65 | 284.59 | 284.59 | 3,478,951 |
| 2025-12-19 | 263.47 | 268.90 | 261.79 | 266.98 | 266.98 | 2,708,101 |
| 2025-12-18 | 258.89 | 266.72 | 255.50 | 261.79 | 261.79 | 1,873,889 |
| 2025-12-17 | 260.00 | 264.00 | 251.70 | 254.03 | 254.03 | 1,750,928 |
| 2025-12-16 | 255.25 | 260.34 | 252.00 | 258.51 | 258.51 | 1,489,382 |
| 2025-12-15 | 253.51 | 257.25 | 249.76 | 255.89 | 255.89 | 1,564,447 |
| 2025-12-12 | 273.00 | 273.80 | 249.00 | 254.80 | 254.80 | 2,969,086 |
| 2025-12-11 | 261.11 | 273.46 | 253.87 | 272.83 | 272.83 | 2,315,848 |
| 2025-12-10 | 252.15 | 266.25 | 251.30 | 262.23 | 262.23 | 1,825,835 |
| 2025-12-09 | 253.81 | 261.27 | 252.40 | 253.42 | 253.42 | 1,998,859 |
| 2025-12-08 | 257.13 | 258.71 | 251.32 | 255.88 | 255.88 | 1,825,433 |
| 2025-12-05 | 258.00 | 264.00 | 255.12 | 257.61 | 257.61 | 1,911,217 |
| 2025-12-04 | 255.44 | 260.50 | 254.70 | 257.28 | 257.28 | 1,365,390 |
| 2025-12-03 | 263.00 | 263.00 | 252.31 | 256.06 | 256.06 | 1,862,924 |
| 2025-12-02 | 264.39 | 265.94 | 260.00 | 262.56 | 262.56 | 1,573,322 |
| 2025-12-01 | 269.27 | 272.21 | 262.69 | 263.54 | 263.54 | 2,049,905 |
| 2025-11-28 | 274.08 | 276.14 | 270.51 | 272.92 | 272.92 | 1,091,176 |
| 2025-11-26 | 263.50 | 274.62 | 262.69 | 272.21 | 272.21 | 1,903,802 |
| 2025-11-25 | 261.53 | 261.91 | 253.53 | 260.36 | 260.36 | 1,571,218 |
| 2025-11-24 | 250.00 | 261.45 | 249.00 | 259.85 | 259.85 | 2,094,054 |
| 2025-11-21 | 244.64 | 254.00 | 241.00 | 249.91 | 249.91 | 1,923,029 |
| 2025-11-20 | 258.04 | 264.79 | 244.22 | 245.84 | 245.84 | 2,300,693 |
| 2025-11-19 | 252.19 | 257.83 | 249.30 | 251.87 | 251.87 | 1,514,666 |
| 2025-11-18 | 247.00 | 257.38 | 244.42 | 252.19 | 252.19 | 1,760,492 |
| 2025-11-17 | 251.35 | 258.00 | 250.25 | 253.54 | 253.54 | 1,484,467 |
| 2025-11-14 | 244.41 | 257.70 | 243.75 | 253.08 | 253.08 | 2,816,398 |
| 2025-11-13 | 267.52 | 269.77 | 255.84 | 256.59 | 256.59 | 2,351,467 |
| 2025-11-12 | 268.11 | 270.37 | 261.77 | 267.52 | 267.52 | 1,503,412 |
| 2025-11-11 | 268.97 | 273.00 | 261.06 | 264.15 | 264.15 | 1,922,221 |
| 2025-11-10 | 273.07 | 278.81 | 268.06 | 272.64 | 272.64 | 2,141,236 |
| 2025-11-07 | 262.08 | 268.36 | 254.51 | 267.64 | 267.64 | 2,513,339 |
| 2025-11-06 | 278.40 | 279.96 | 270.62 | 271.98 | 271.98 | 2,338,799 |
| 2025-11-05 | 262.40 | 281.55 | 261.03 | 277.39 | 277.39 | 3,644,340 |
| 2025-11-04 | 256.78 | 269.79 | 253.78 | 262.70 | 262.70 | 2,575,518 |
| 2025-11-03 | 265.93 | 275.08 | 261.00 | 265.71 | 265.71 | 2,707,585 |
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.