First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 194.59 | 203.99 | 190.13 | 190.45 | 190.45 | 4,085,893 |
| 2024-11-14 | 182.26 | 197.47 | 179.68 | 195.14 | 195.14 | 5,510,200 |
| 2024-11-13 | 183.72 | 185.35 | 178.87 | 182.13 | 182.13 | 2,663,476 |
| 2024-11-12 | 190.55 | 192.00 | 181.16 | 182.26 | 182.26 | 2,987,213 |
| 2024-11-11 | 193.00 | 197.55 | 190.84 | 193.83 | 193.83 | 2,419,974 |
| 2024-11-08 | 194.50 | 194.93 | 187.30 | 193.93 | 193.93 | 3,559,985 |
| 2024-11-07 | 194.75 | 199.42 | 188.19 | 196.70 | 196.70 | 4,622,981 |
| 2024-11-06 | 188.54 | 198.00 | 173.37 | 194.02 | 194.02 | 13,756,171 |
| 2024-11-05 | 208.70 | 216.00 | 205.63 | 215.89 | 215.89 | 2,815,559 |
| 2024-11-04 | 209.68 | 221.20 | 209.40 | 212.28 | 212.28 | 5,906,308 |
| 2024-11-01 | 195.85 | 206.02 | 195.69 | 204.94 | 204.94 | 2,838,776 |
| 2024-10-31 | 198.52 | 202.34 | 194.17 | 194.48 | 194.48 | 2,857,356 |
| 2024-10-30 | 187.63 | 201.31 | 183.68 | 197.50 | 197.50 | 7,077,423 |
| 2024-10-29 | 206.42 | 206.80 | 198.69 | 199.67 | 199.67 | 5,039,342 |
| 2024-10-28 | 203.58 | 205.92 | 199.75 | 205.03 | 205.03 | 2,657,988 |
| 2024-10-25 | 197.00 | 200.95 | 194.01 | 198.47 | 198.47 | 1,876,040 |
| 2024-10-24 | 194.31 | 196.24 | 193.33 | 196.04 | 196.04 | 1,858,654 |
| 2024-10-23 | 198.68 | 200.20 | 190.81 | 192.41 | 192.41 | 3,681,734 |
| 2024-10-22 | 201.49 | 204.61 | 199.62 | 201.40 | 201.40 | 4,032,739 |
| 2024-10-21 | 199.38 | 200.03 | 194.60 | 196.25 | 196.25 | 2,569,443 |
| 2024-10-18 | 204.84 | 204.84 | 200.07 | 200.55 | 200.55 | 2,180,948 |
| 2024-10-17 | 206.39 | 207.53 | 201.24 | 203.37 | 203.37 | 2,057,507 |
| 2024-10-16 | 202.95 | 207.56 | 199.89 | 205.62 | 205.62 | 2,397,433 |
| 2024-10-15 | 206.00 | 208.12 | 201.86 | 201.98 | 201.98 | 2,807,467 |
| 2024-10-14 | 211.00 | 213.69 | 208.25 | 209.96 | 209.96 | 1,515,525 |
| 2024-10-11 | 207.21 | 214.50 | 205.39 | 211.49 | 211.49 | 3,038,178 |
| 2024-10-10 | 220.00 | 221.00 | 203.18 | 205.04 | 205.04 | 6,803,029 |
| 2024-10-09 | 226.62 | 228.99 | 224.15 | 226.05 | 226.05 | 1,518,091 |
| 2024-10-08 | 228.09 | 231.60 | 223.17 | 225.64 | 225.64 | 1,508,833 |
| 2024-10-07 | 230.17 | 231.15 | 226.30 | 229.62 | 229.62 | 1,302,556 |
| 2024-10-04 | 239.56 | 240.60 | 226.02 | 231.13 | 231.13 | 1,735,587 |
| 2024-10-03 | 234.08 | 237.72 | 232.32 | 235.12 | 235.12 | 970,475 |
| 2024-10-02 | 238.71 | 238.99 | 228.10 | 234.44 | 234.44 | 2,612,709 |
| 2024-10-01 | 249.44 | 252.90 | 233.00 | 240.66 | 240.66 | 3,040,062 |
| 2024-09-30 | 251.72 | 255.63 | 247.29 | 249.44 | 249.44 | 1,667,813 |
| 2024-09-27 | 258.33 | 262.72 | 254.40 | 255.75 | 255.75 | 2,011,700 |
| 2024-09-26 | 249.36 | 257.87 | 248.11 | 255.66 | 255.66 | 2,661,563 |
| 2024-09-25 | 244.73 | 245.53 | 239.32 | 241.72 | 241.72 | 1,369,894 |
| 2024-09-24 | 250.27 | 250.47 | 242.57 | 244.73 | 244.73 | 1,806,830 |
| 2024-09-23 | 241.16 | 249.78 | 236.00 | 249.28 | 249.28 | 1,751,960 |
| 2024-09-20 | 236.15 | 241.63 | 234.79 | 240.20 | 240.20 | 1,899,646 |
| 2024-09-19 | 251.38 | 251.49 | 239.71 | 240.45 | 240.45 | 2,079,041 |
| 2024-09-18 | 240.00 | 251.67 | 237.40 | 241.81 | 241.81 | 2,487,288 |
| 2024-09-17 | 233.36 | 241.50 | 232.00 | 239.98 | 239.98 | 1,648,845 |
| 2024-09-16 | 228.79 | 235.32 | 225.75 | 233.31 | 233.31 | 1,602,970 |
| 2024-09-13 | 242.68 | 243.81 | 227.43 | 228.79 | 228.79 | 2,176,291 |
| 2024-09-12 | 236.75 | 239.99 | 228.55 | 235.95 | 235.95 | 2,584,856 |
| 2024-09-11 | 215.50 | 241.66 | 214.42 | 239.84 | 239.84 | 5,552,464 |
| 2024-09-10 | 205.74 | 208.54 | 202.15 | 208.22 | 208.22 | 1,218,380 |
| 2024-09-09 | 209.57 | 210.20 | 204.40 | 205.36 | 205.36 | 1,407,512 |
| 2024-09-06 | 214.00 | 217.48 | 207.43 | 208.65 | 208.65 | 1,318,807 |
| 2024-09-05 | 216.19 | 217.22 | 213.26 | 214.76 | 214.76 | 1,081,721 |
| 2024-09-04 | 211.68 | 217.98 | 211.10 | 215.40 | 215.40 | 1,156,213 |
| 2024-09-03 | 226.65 | 229.49 | 210.89 | 212.74 | 212.74 | 2,498,480 |
| 2024-08-30 | 224.67 | 228.41 | 223.45 | 227.37 | 227.37 | 1,235,344 |
| 2024-08-29 | 231.00 | 234.28 | 222.63 | 223.10 | 223.10 | 1,186,371 |
| 2024-08-28 | 235.07 | 238.11 | 226.01 | 228.57 | 228.57 | 1,087,012 |
| 2024-08-27 | 230.48 | 235.54 | 226.90 | 235.42 | 235.42 | 1,300,380 |
| 2024-08-26 | 236.22 | 244.21 | 233.04 | 233.19 | 233.19 | 2,461,123 |
| 2024-08-23 | 220.00 | 231.28 | 219.04 | 231.07 | 231.07 | 1,274,326 |
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.