First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 187.39 | 188.50 | 183.78 | 184.65 | 184.65 | 1,631,088 |
| 2025-08-07 | 187.57 | 190.66 | 185.22 | 185.60 | 185.60 | 2,216,257 |
| 2025-08-06 | 186.72 | 190.00 | 183.50 | 185.01 | 185.01 | 1,758,636 |
| 2025-08-05 | 183.06 | 188.83 | 181.30 | 186.84 | 186.84 | 2,510,823 |
| 2025-08-04 | 184.30 | 186.25 | 181.47 | 183.42 | 183.42 | 2,150,491 |
| 2025-08-01 | 186.34 | 189.63 | 179.00 | 183.97 | 183.97 | 5,804,788 |
| 2025-07-31 | 179.89 | 179.89 | 171.99 | 174.73 | 174.73 | 3,571,172 |
| 2025-07-30 | 181.99 | 183.00 | 176.62 | 179.13 | 179.13 | 2,300,757 |
| 2025-07-29 | 183.58 | 184.51 | 180.93 | 181.82 | 181.82 | 1,584,755 |
| 2025-07-28 | 183.75 | 184.89 | 180.32 | 183.58 | 183.58 | 2,622,123 |
| 2025-07-25 | 180.05 | 186.81 | 179.32 | 185.32 | 185.32 | 2,048,033 |
| 2025-07-24 | 180.29 | 181.99 | 177.06 | 180.72 | 180.72 | 2,046,923 |
| 2025-07-23 | 180.68 | 181.88 | 176.88 | 179.77 | 179.77 | 1,894,373 |
| 2025-07-22 | 178.34 | 181.06 | 175.53 | 179.99 | 179.99 | 1,944,880 |
| 2025-07-21 | 176.93 | 181.25 | 175.20 | 178.33 | 178.33 | 2,298,184 |
| 2025-07-18 | 173.40 | 177.23 | 171.86 | 175.85 | 175.85 | 2,611,576 |
| 2025-07-17 | 167.74 | 175.85 | 167.60 | 173.54 | 173.54 | 3,650,247 |
| 2025-07-16 | 172.10 | 173.37 | 165.57 | 166.82 | 166.82 | 3,211,757 |
| 2025-07-15 | 167.34 | 172.80 | 165.89 | 171.93 | 171.93 | 4,188,748 |
| 2025-07-14 | 162.50 | 165.15 | 159.85 | 160.84 | 160.84 | 1,911,465 |
| 2025-07-11 | 163.60 | 165.64 | 161.76 | 162.44 | 162.44 | 2,137,112 |
| 2025-07-10 | 166.59 | 168.48 | 164.60 | 165.09 | 165.09 | 3,019,514 |
| 2025-07-09 | 165.30 | 167.24 | 163.19 | 165.99 | 165.99 | 2,979,067 |
| 2025-07-08 | 168.32 | 172.62 | 165.15 | 165.48 | 165.48 | 4,965,767 |
| 2025-07-07 | 183.00 | 183.88 | 175.35 | 177.06 | 177.06 | 3,697,401 |
| 2025-07-03 | 178.00 | 189.50 | 177.85 | 185.03 | 185.03 | 6,399,688 |
| 2025-07-02 | 165.00 | 178.31 | 164.71 | 170.52 | 170.52 | 6,332,265 |
| 2025-07-01 | 165.02 | 169.63 | 158.81 | 162.96 | 162.96 | 6,575,502 |
| 2025-06-30 | 161.63 | 167.79 | 159.52 | 165.54 | 165.54 | 7,938,454 |
| 2025-06-27 | 156.37 | 158.19 | 149.54 | 152.14 | 152.14 | 4,371,571 |
| 2025-06-26 | 156.81 | 158.99 | 154.00 | 155.63 | 155.63 | 4,127,883 |
| 2025-06-25 | 152.00 | 152.97 | 147.30 | 152.70 | 152.70 | 3,386,661 |
| 2025-06-24 | 145.94 | 153.49 | 142.84 | 151.18 | 151.18 | 5,149,077 |
| 2025-06-23 | 144.30 | 147.00 | 139.26 | 144.67 | 144.67 | 3,708,193 |
| 2025-06-20 | 144.00 | 147.73 | 143.80 | 145.00 | 145.00 | 5,074,257 |
| 2025-06-18 | 143.71 | 150.75 | 141.50 | 143.67 | 143.67 | 7,610,683 |
| 2025-06-17 | 137.95 | 146.93 | 135.50 | 143.90 | 143.90 | 20,640,041 |
| 2025-06-16 | 176.32 | 177.63 | 169.63 | 175.25 | 175.25 | 4,928,925 |
| 2025-06-13 | 164.63 | 179.50 | 164.10 | 175.20 | 175.20 | 4,466,846 |
| 2025-06-12 | 167.52 | 168.94 | 163.76 | 167.83 | 167.83 | 2,120,753 |
| 2025-06-11 | 170.00 | 174.43 | 166.72 | 167.86 | 167.86 | 3,617,612 |
| 2025-06-10 | 162.47 | 164.94 | 159.85 | 164.62 | 164.62 | 3,025,610 |
| 2025-06-09 | 167.85 | 168.63 | 160.09 | 160.16 | 160.16 | 2,601,396 |
| 2025-06-06 | 165.14 | 166.92 | 162.50 | 166.35 | 166.35 | 2,121,552 |
| 2025-06-05 | 160.65 | 167.20 | 157.76 | 163.84 | 163.84 | 3,608,242 |
| 2025-06-04 | 159.90 | 163.17 | 156.25 | 159.81 | 159.81 | 3,033,834 |
| 2025-06-03 | 149.08 | 159.65 | 145.89 | 159.37 | 159.37 | 4,474,557 |
| 2025-06-02 | 158.21 | 158.82 | 148.80 | 149.65 | 149.65 | 4,165,230 |
| 2025-05-30 | 155.75 | 160.64 | 154.20 | 158.08 | 158.08 | 5,258,066 |
| 2025-05-29 | 158.00 | 159.38 | 153.77 | 155.95 | 155.95 | 2,514,501 |
| 2025-05-28 | 155.51 | 157.33 | 153.87 | 156.45 | 156.45 | 2,221,570 |
| 2025-05-27 | 158.55 | 158.69 | 153.78 | 155.73 | 155.73 | 3,835,182 |
| 2025-05-23 | 154.01 | 161.62 | 152.59 | 158.38 | 158.38 | 3,562,490 |
| 2025-05-22 | 159.95 | 161.00 | 152.72 | 156.35 | 156.35 | 7,911,866 |
| 2025-05-21 | 161.65 | 164.82 | 159.61 | 163.37 | 163.37 | 4,896,034 |
| 2025-05-20 | 165.37 | 172.89 | 164.70 | 167.22 | 167.22 | 6,089,860 |
| 2025-05-19 | 171.40 | 174.08 | 160.78 | 164.92 | 164.92 | 10,873,011 |
| 2025-05-16 | 187.30 | 188.00 | 175.57 | 178.46 | 178.46 | 5,256,289 |
| 2025-05-15 | 190.50 | 190.83 | 180.92 | 186.18 | 186.18 | 5,979,083 |
| 2025-05-14 | 190.48 | 198.87 | 186.85 | 192.98 | 192.98 | 8,542,887 |
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.