First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 176.12 | 195.44 | 175.24 | 191.60 | 191.60 | 20,211,151 |
| 2025-05-12 | 148.94 | 156.89 | 142.57 | 156.21 | 156.21 | 12,000,791 |
| 2025-05-09 | 134.12 | 143.61 | 133.75 | 140.68 | 140.68 | 5,430,363 |
| 2025-05-08 | 130.34 | 135.30 | 127.33 | 133.76 | 133.76 | 4,269,547 |
| 2025-05-07 | 125.98 | 130.00 | 125.80 | 129.78 | 129.78 | 2,067,711 |
| 2025-05-06 | 127.00 | 130.79 | 126.23 | 126.76 | 126.76 | 2,703,101 |
| 2025-05-05 | 128.65 | 129.23 | 122.48 | 127.16 | 127.16 | 3,736,753 |
| 2025-05-02 | 127.68 | 132.27 | 125.55 | 130.54 | 130.54 | 3,395,992 |
| 2025-05-01 | 127.94 | 130.07 | 126.32 | 126.57 | 126.57 | 4,499,389 |
| 2025-04-30 | 120.76 | 127.60 | 119.09 | 125.82 | 125.82 | 13,743,678 |
| 2025-04-29 | 140.72 | 144.00 | 136.82 | 137.24 | 137.24 | 5,607,263 |
| 2025-04-28 | 143.65 | 144.63 | 138.57 | 140.73 | 140.73 | 2,755,871 |
| 2025-04-25 | 135.01 | 142.20 | 134.92 | 141.86 | 141.86 | 2,702,960 |
| 2025-04-24 | 133.00 | 137.70 | 131.84 | 136.44 | 136.44 | 3,242,837 |
| 2025-04-23 | 138.07 | 138.11 | 129.94 | 131.10 | 131.10 | 3,722,502 |
| 2025-04-22 | 131.50 | 141.46 | 129.33 | 135.35 | 135.35 | 8,077,916 |
| 2025-04-21 | 126.46 | 126.51 | 120.43 | 122.45 | 122.45 | 1,930,927 |
| 2025-04-17 | 124.59 | 128.38 | 123.20 | 127.98 | 127.98 | 2,279,782 |
| 2025-04-16 | 126.06 | 128.70 | 121.83 | 124.38 | 124.38 | 2,417,159 |
| 2025-04-15 | 131.21 | 134.03 | 126.00 | 126.82 | 126.82 | 2,570,795 |
| 2025-04-14 | 129.11 | 133.14 | 126.45 | 131.26 | 131.26 | 2,705,648 |
| 2025-04-11 | 122.97 | 126.33 | 120.15 | 125.93 | 125.93 | 2,690,306 |
| 2025-04-10 | 125.00 | 125.70 | 117.65 | 122.19 | 122.19 | 3,736,936 |
| 2025-04-09 | 120.82 | 130.31 | 116.56 | 129.63 | 129.63 | 6,027,320 |
| 2025-04-08 | 135.47 | 137.23 | 118.57 | 120.38 | 120.38 | 4,371,337 |
| 2025-04-07 | 126.16 | 140.13 | 126.00 | 130.05 | 130.05 | 5,115,690 |
| 2025-04-04 | 134.48 | 134.87 | 125.36 | 128.69 | 128.69 | 4,689,322 |
| 2025-04-03 | 128.85 | 140.52 | 128.58 | 136.23 | 136.23 | 8,819,801 |
| 2025-04-02 | 127.09 | 129.97 | 125.55 | 129.82 | 129.82 | 1,950,684 |
| 2025-04-01 | 126.11 | 127.77 | 122.36 | 127.57 | 127.57 | 3,082,393 |
| 2025-03-31 | 125.33 | 127.10 | 120.60 | 126.43 | 126.43 | 3,186,775 |
| 2025-03-28 | 126.15 | 129.20 | 124.32 | 127.32 | 127.32 | 3,086,834 |
| 2025-03-27 | 125.40 | 130.96 | 124.32 | 126.60 | 126.60 | 2,647,139 |
| 2025-03-26 | 131.07 | 132.50 | 124.53 | 126.34 | 126.34 | 3,697,477 |
| 2025-03-25 | 128.64 | 133.32 | 128.18 | 131.46 | 131.46 | 3,762,668 |
| 2025-03-24 | 133.71 | 135.00 | 128.68 | 128.82 | 128.82 | 3,866,071 |
| 2025-03-21 | 128.80 | 131.65 | 127.80 | 131.32 | 131.32 | 4,510,132 |
| 2025-03-20 | 127.80 | 130.99 | 126.60 | 128.46 | 128.46 | 1,833,477 |
| 2025-03-19 | 127.89 | 131.26 | 127.50 | 129.34 | 129.34 | 2,052,999 |
| 2025-03-18 | 131.51 | 132.01 | 125.67 | 127.34 | 127.34 | 3,017,655 |
| 2025-03-17 | 133.42 | 135.70 | 132.06 | 133.03 | 133.03 | 2,441,902 |
| 2025-03-14 | 136.02 | 136.02 | 131.52 | 132.51 | 132.51 | 2,112,341 |
| 2025-03-13 | 135.07 | 138.81 | 131.79 | 132.81 | 132.81 | 2,100,270 |
| 2025-03-12 | 139.71 | 140.98 | 134.40 | 136.04 | 136.04 | 2,134,702 |
| 2025-03-11 | 135.29 | 140.95 | 135.00 | 139.10 | 139.10 | 3,780,083 |
| 2025-03-10 | 137.36 | 139.74 | 132.12 | 133.11 | 133.11 | 3,449,088 |
| 2025-03-07 | 130.96 | 139.72 | 130.91 | 139.13 | 139.13 | 3,456,644 |
| 2025-03-06 | 128.65 | 133.75 | 127.40 | 131.13 | 131.13 | 2,418,762 |
| 2025-03-05 | 131.61 | 132.46 | 129.22 | 130.90 | 130.90 | 3,241,324 |
| 2025-03-04 | 125.49 | 135.68 | 124.96 | 131.23 | 131.23 | 4,354,124 |
| 2025-03-03 | 135.28 | 136.00 | 126.54 | 127.63 | 127.63 | 4,698,645 |
| 2025-02-28 | 141.09 | 141.32 | 133.90 | 136.18 | 136.18 | 5,783,832 |
| 2025-02-27 | 155.88 | 160.92 | 140.84 | 141.18 | 141.18 | 4,416,298 |
| 2025-02-26 | 154.66 | 167.96 | 154.66 | 156.84 | 156.84 | 7,054,269 |
| 2025-02-25 | 150.93 | 152.67 | 146.19 | 147.46 | 147.46 | 5,094,991 |
| 2025-02-24 | 155.22 | 155.65 | 151.00 | 152.91 | 152.91 | 2,710,971 |
| 2025-02-21 | 162.46 | 164.22 | 153.53 | 155.44 | 155.44 | 3,879,253 |
| 2025-02-20 | 161.94 | 164.55 | 159.33 | 164.09 | 164.09 | 2,282,214 |
| 2025-02-19 | 166.29 | 170.70 | 162.28 | 162.50 | 162.50 | 2,505,921 |
| 2025-02-18 | 160.60 | 163.25 | 158.50 | 162.87 | 162.87 | 1,923,683 |
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.