First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 249.13 | 269.67 | 246.16 | 266.94 | 266.94 | 6,158,718 |
| 2025-10-30 | 237.14 | 242.52 | 232.77 | 233.58 | 233.58 | 2,529,272 |
| 2025-10-29 | 240.00 | 246.10 | 236.00 | 241.71 | 241.71 | 2,331,260 |
| 2025-10-28 | 246.07 | 249.27 | 236.84 | 239.60 | 239.60 | 2,552,517 |
| 2025-10-27 | 243.61 | 249.56 | 241.41 | 247.69 | 247.69 | 2,068,947 |
| 2025-10-24 | 239.68 | 244.00 | 234.00 | 241.41 | 241.41 | 2,595,487 |
| 2025-10-23 | 222.80 | 230.84 | 222.63 | 229.00 | 229.00 | 1,681,141 |
| 2025-10-22 | 227.19 | 231.55 | 216.63 | 223.36 | 223.36 | 2,379,854 |
| 2025-10-21 | 230.37 | 230.41 | 224.16 | 226.85 | 226.85 | 1,304,855 |
| 2025-10-20 | 234.52 | 238.00 | 228.39 | 229.00 | 229.00 | 1,422,549 |
| 2025-10-17 | 235.46 | 237.31 | 229.83 | 231.85 | 231.85 | 2,327,967 |
| 2025-10-16 | 242.10 | 245.36 | 236.64 | 237.79 | 237.79 | 2,294,203 |
| 2025-10-15 | 231.69 | 248.04 | 229.08 | 244.40 | 244.40 | 4,617,494 |
| 2025-10-14 | 224.26 | 230.96 | 220.10 | 224.43 | 224.43 | 2,191,769 |
| 2025-10-13 | 227.89 | 235.88 | 224.16 | 226.15 | 226.15 | 2,278,352 |
| 2025-10-10 | 232.90 | 234.42 | 224.00 | 225.91 | 225.91 | 2,180,578 |
| 2025-10-09 | 231.17 | 237.20 | 228.90 | 234.30 | 234.30 | 1,517,629 |
| 2025-10-08 | 229.31 | 233.00 | 227.91 | 231.37 | 231.37 | 1,128,220 |
| 2025-10-07 | 229.57 | 231.00 | 225.50 | 227.89 | 227.89 | 1,416,907 |
| 2025-10-06 | 231.52 | 235.58 | 227.77 | 229.57 | 229.57 | 2,030,601 |
| 2025-10-03 | 232.25 | 235.87 | 226.72 | 230.13 | 230.13 | 2,191,298 |
| 2025-10-02 | 230.02 | 234.01 | 227.50 | 232.13 | 232.13 | 2,773,138 |
| 2025-10-01 | 221.78 | 229.11 | 221.41 | 224.82 | 224.82 | 2,626,018 |
| 2025-09-30 | 223.69 | 224.32 | 218.03 | 220.53 | 220.53 | 1,707,221 |
| 2025-09-29 | 222.11 | 226.93 | 221.75 | 223.53 | 223.53 | 1,886,375 |
| 2025-09-26 | 221.25 | 223.39 | 218.66 | 220.02 | 220.02 | 1,880,606 |
| 2025-09-25 | 214.69 | 225.32 | 211.01 | 223.05 | 223.05 | 2,051,682 |
| 2025-09-24 | 217.50 | 228.34 | 217.50 | 219.17 | 219.17 | 2,818,787 |
| 2025-09-23 | 220.00 | 223.49 | 215.39 | 215.73 | 215.73 | 2,479,479 |
| 2025-09-22 | 213.23 | 219.84 | 211.50 | 219.20 | 219.20 | 2,692,520 |
| 2025-09-19 | 211.01 | 216.70 | 209.12 | 212.49 | 212.49 | 3,860,634 |
| 2025-09-18 | 211.00 | 212.66 | 206.93 | 209.63 | 209.63 | 2,331,219 |
| 2025-09-17 | 205.97 | 215.25 | 204.25 | 210.71 | 210.71 | 2,656,801 |
| 2025-09-16 | 207.38 | 208.44 | 203.99 | 205.25 | 205.25 | 1,847,144 |
| 2025-09-15 | 201.81 | 207.79 | 196.80 | 207.00 | 207.00 | 1,925,619 |
| 2025-09-12 | 203.54 | 205.44 | 201.59 | 201.70 | 201.70 | 1,239,356 |
| 2025-09-11 | 204.36 | 208.80 | 202.58 | 203.31 | 203.31 | 1,653,088 |
| 2025-09-10 | 203.75 | 209.13 | 201.25 | 203.79 | 203.79 | 1,692,095 |
| 2025-09-09 | 204.10 | 207.23 | 197.80 | 203.06 | 203.06 | 1,846,820 |
| 2025-09-08 | 206.25 | 206.64 | 198.95 | 203.21 | 203.21 | 2,450,265 |
| 2025-09-05 | 206.27 | 213.25 | 199.30 | 205.14 | 205.14 | 3,066,253 |
| 2025-09-04 | 202.40 | 204.20 | 197.50 | 201.87 | 201.87 | 1,741,250 |
| 2025-09-03 | 195.83 | 203.03 | 194.30 | 201.49 | 201.49 | 2,546,786 |
| 2025-09-02 | 190.15 | 196.25 | 187.64 | 195.78 | 195.78 | 1,935,216 |
| 2025-08-29 | 197.15 | 199.80 | 195.04 | 195.19 | 195.19 | 1,397,739 |
| 2025-08-28 | 193.75 | 199.78 | 192.93 | 197.02 | 197.02 | 2,017,154 |
| 2025-08-27 | 195.09 | 196.71 | 191.05 | 191.23 | 191.23 | 2,030,778 |
| 2025-08-26 | 198.97 | 201.00 | 195.79 | 196.72 | 196.72 | 2,297,175 |
| 2025-08-25 | 200.00 | 201.50 | 195.12 | 199.44 | 199.44 | 1,937,648 |
| 2025-08-22 | 194.15 | 203.16 | 191.10 | 202.28 | 202.28 | 4,433,064 |
| 2025-08-21 | 204.60 | 204.60 | 191.40 | 192.00 | 192.00 | 5,222,728 |
| 2025-08-20 | 208.67 | 212.99 | 205.26 | 206.44 | 206.44 | 3,045,755 |
| 2025-08-19 | 215.33 | 219.65 | 208.51 | 210.96 | 210.96 | 4,568,599 |
| 2025-08-18 | 209.68 | 221.50 | 209.50 | 219.33 | 219.33 | 9,507,067 |
| 2025-08-15 | 182.12 | 206.60 | 179.06 | 199.95 | 199.95 | 10,932,463 |
| 2025-08-14 | 182.19 | 183.04 | 176.47 | 180.05 | 180.05 | 2,514,632 |
| 2025-08-13 | 185.36 | 192.54 | 183.20 | 184.84 | 184.84 | 2,838,169 |
| 2025-08-12 | 184.29 | 187.77 | 181.52 | 184.73 | 184.73 | 2,018,994 |
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.