First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 161.20 | 163.71 | 159.33 | 159.76 | 159.76 | 1,406,272 |
| 2025-02-13 | 158.48 | 161.49 | 157.07 | 160.34 | 160.34 | 1,424,924 |
| 2025-02-12 | 159.66 | 162.09 | 157.86 | 158.61 | 158.61 | 1,962,080 |
| 2025-02-11 | 165.46 | 166.86 | 160.28 | 161.60 | 161.60 | 2,608,505 |
| 2025-02-10 | 169.94 | 170.40 | 162.68 | 162.89 | 162.89 | 2,587,379 |
| 2025-02-07 | 167.67 | 170.72 | 165.31 | 168.34 | 168.34 | 1,641,655 |
| 2025-02-06 | 163.39 | 167.74 | 162.59 | 167.67 | 167.67 | 1,879,331 |
| 2025-02-05 | 169.64 | 171.54 | 162.19 | 162.37 | 162.37 | 2,364,705 |
| 2025-02-04 | 165.53 | 169.90 | 162.46 | 166.23 | 166.23 | 1,641,291 |
| 2025-02-03 | 163.31 | 169.95 | 162.00 | 167.19 | 167.19 | 2,127,520 |
| 2025-01-31 | 166.28 | 169.77 | 166.08 | 167.52 | 167.52 | 1,794,443 |
| 2025-01-30 | 168.14 | 169.97 | 165.54 | 167.39 | 167.39 | 1,375,716 |
| 2025-01-29 | 164.93 | 171.50 | 164.18 | 166.01 | 166.01 | 3,346,181 |
| 2025-01-28 | 164.52 | 165.00 | 158.08 | 160.24 | 160.24 | 2,975,924 |
| 2025-01-27 | 166.30 | 168.40 | 161.57 | 164.31 | 164.31 | 3,044,193 |
| 2025-01-24 | 173.79 | 174.04 | 167.65 | 168.25 | 168.25 | 3,910,718 |
| 2025-01-23 | 171.01 | 175.75 | 165.85 | 174.11 | 174.11 | 4,240,221 |
| 2025-01-22 | 183.23 | 183.65 | 171.68 | 171.90 | 171.90 | 4,383,078 |
| 2025-01-21 | 189.80 | 192.15 | 179.59 | 183.51 | 183.51 | 3,362,872 |
| 2025-01-17 | 193.88 | 194.00 | 190.57 | 192.88 | 192.88 | 1,539,100 |
| 2025-01-16 | 189.40 | 194.57 | 187.73 | 190.89 | 190.89 | 1,832,496 |
| 2025-01-15 | 190.10 | 192.68 | 186.27 | 186.82 | 186.82 | 1,376,215 |
| 2025-01-14 | 186.00 | 189.30 | 182.79 | 185.35 | 185.35 | 1,215,405 |
| 2025-01-13 | 186.66 | 187.00 | 180.28 | 183.61 | 183.61 | 1,496,992 |
| 2025-01-10 | 190.52 | 191.66 | 186.97 | 189.24 | 189.24 | 1,410,682 |
| 2025-01-08 | 194.10 | 195.01 | 188.31 | 191.13 | 191.13 | 1,780,699 |
| 2025-01-07 | 194.13 | 201.20 | 194.00 | 197.73 | 197.73 | 2,108,840 |
| 2025-01-06 | 191.48 | 197.66 | 189.96 | 191.27 | 191.27 | 2,194,793 |
| 2025-01-03 | 187.61 | 188.00 | 184.06 | 186.43 | 186.43 | 1,278,007 |
| 2025-01-02 | 177.91 | 187.42 | 177.50 | 186.47 | 186.47 | 1,796,452 |
| 2024-12-31 | 179.26 | 180.80 | 176.01 | 176.24 | 176.24 | 1,383,778 |
| 2024-12-30 | 181.85 | 181.91 | 175.65 | 178.07 | 178.07 | 1,360,429 |
| 2024-12-27 | 184.04 | 184.74 | 180.52 | 182.63 | 182.63 | 1,034,119 |
| 2024-12-26 | 184.51 | 186.50 | 183.24 | 183.71 | 183.71 | 732,474 |
| 2024-12-24 | 186.84 | 189.14 | 184.50 | 186.21 | 186.21 | 671,902 |
| 2024-12-23 | 183.40 | 186.83 | 180.52 | 186.36 | 186.36 | 1,718,760 |
| 2024-12-20 | 174.46 | 183.01 | 173.36 | 182.39 | 182.39 | 3,462,861 |
| 2024-12-19 | 183.59 | 185.17 | 175.38 | 175.88 | 175.88 | 2,529,511 |
| 2024-12-18 | 189.05 | 194.09 | 184.14 | 184.27 | 184.27 | 2,201,537 |
| 2024-12-17 | 190.30 | 195.82 | 187.75 | 188.27 | 188.27 | 2,277,996 |
| 2024-12-16 | 197.64 | 198.93 | 190.21 | 190.53 | 190.53 | 1,817,147 |
| 2024-12-13 | 196.89 | 201.72 | 195.48 | 199.67 | 199.67 | 1,414,030 |
| 2024-12-12 | 201.68 | 201.68 | 195.98 | 196.32 | 196.32 | 1,451,036 |
| 2024-12-11 | 205.68 | 206.25 | 197.31 | 201.00 | 201.00 | 2,319,334 |
| 2024-12-10 | 200.46 | 204.98 | 194.63 | 202.92 | 202.92 | 2,430,420 |
| 2024-12-09 | 196.02 | 205.10 | 194.31 | 200.00 | 200.00 | 1,989,017 |
| 2024-12-06 | 200.72 | 201.80 | 192.91 | 194.19 | 194.19 | 2,221,722 |
| 2024-12-05 | 202.00 | 203.35 | 196.00 | 197.93 | 197.93 | 1,719,853 |
| 2024-12-04 | 207.69 | 207.80 | 199.37 | 201.57 | 201.57 | 2,304,030 |
| 2024-12-03 | 205.49 | 208.22 | 201.67 | 207.51 | 207.51 | 1,917,773 |
| 2024-12-02 | 204.35 | 212.15 | 202.01 | 207.92 | 207.92 | 3,843,853 |
| 2024-11-29 | 194.50 | 199.83 | 191.53 | 199.27 | 199.27 | 2,144,891 |
| 2024-11-27 | 194.00 | 195.80 | 189.60 | 192.57 | 192.57 | 1,714,785 |
| 2024-11-26 | 192.36 | 193.00 | 187.15 | 192.32 | 192.32 | 1,790,437 |
| 2024-11-25 | 189.89 | 193.92 | 184.26 | 192.82 | 192.82 | 3,914,504 |
| 2024-11-22 | 182.00 | 188.72 | 181.76 | 186.05 | 186.05 | 1,731,525 |
| 2024-11-21 | 184.60 | 188.23 | 181.83 | 181.95 | 181.95 | 2,101,286 |
| 2024-11-20 | 187.16 | 190.80 | 182.53 | 184.84 | 184.84 | 2,509,341 |
| 2024-11-19 | 194.48 | 195.93 | 187.15 | 187.36 | 187.36 | 2,279,948 |
| 2024-11-18 | 188.11 | 195.75 | 186.23 | 195.56 | 195.56 | 1,739,147 |
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.