First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 183.80 | 184.20 | 180.20 | 183.20 | 183.20 | 552 |
| 2026-05-07 | 187.00 | 190.20 | 183.80 | 183.80 | 183.80 | 945 |
| 2026-05-06 | 188.00 | 189.60 | 183.60 | 184.60 | 184.60 | 958 |
| 2026-05-05 | 180.40 | 185.80 | 180.40 | 184.60 | 184.60 | 745 |
| 2026-05-04 | 181.60 | 183.40 | 176.60 | 177.20 | 177.20 | 2,199 |
| 2026-04-30 | 163.20 | 167.80 | 162.60 | 167.80 | 167.80 | 739 |
| 2026-04-29 | 167.80 | 168.20 | 162.40 | 162.40 | 162.40 | 381 |
| 2026-04-28 | 168.40 | 168.80 | 166.40 | 167.00 | 167.00 | 442 |
| 2026-04-27 | 165.60 | 167.60 | 163.80 | 164.00 | 164.00 | 761 |
| 2026-04-24 | 168.00 | 169.00 | 163.00 | 163.40 | 163.40 | 467 |
| 2026-04-23 | 160.80 | 167.00 | 160.40 | 164.80 | 164.80 | 694 |
| 2026-04-22 | 160.80 | 163.60 | 160.80 | 161.60 | 161.60 | 353 |
| 2026-04-21 | 164.60 | 165.20 | 161.80 | 162.00 | 162.00 | 531 |
| 2026-04-20 | 161.20 | 163.80 | 161.00 | 163.80 | 163.80 | 976 |
| 2026-04-17 | 162.80 | 164.20 | 161.40 | 163.40 | 163.40 | 979 |
| 2026-04-16 | 167.40 | 168.00 | 162.00 | 163.60 | 163.60 | 978 |
| 2026-04-15 | 170.20 | 181.20 | 166.80 | 167.00 | 167.00 | 3,672 |
| 2026-04-14 | 171.00 | 172.80 | 169.00 | 169.60 | 169.60 | 813 |
| 2026-04-13 | 173.20 | 174.60 | 171.00 | 171.40 | 171.40 | 306 |
| 2026-04-10 | 169.40 | 173.00 | 168.60 | 172.80 | 172.80 | 200 |
| 2026-04-09 | 170.60 | 173.00 | 170.60 | 172.20 | 172.20 | 317 |
| 2026-04-08 | 170.40 | 172.80 | 169.00 | 171.20 | 171.20 | 489 |
| 2026-04-07 | 168.80 | 168.80 | 163.60 | 165.20 | 165.20 | 918 |
| 2026-04-02 | 170.10 | 173.04 | 169.36 | 171.14 | 171.14 | 66 |
| 2026-04-01 | 171.82 | 172.64 | 168.58 | 172.30 | 172.30 | 690 |
| 2026-03-31 | 162.12 | 167.74 | 162.00 | 167.68 | 167.68 | 803 |
| 2026-03-30 | 166.16 | 167.98 | 162.62 | 163.98 | 163.98 | 910 |
| 2026-03-27 | 161.34 | 168.64 | 160.50 | 167.80 | 167.80 | 126 |
| 2026-03-26 | 166.30 | 166.30 | 165.40 | 165.40 | 165.40 | 142 |
| 2026-03-25 | 167.30 | 170.44 | 167.30 | 169.10 | 169.10 | 737 |
| 2026-03-24 | 162.96 | 166.04 | 161.48 | 165.54 | 165.54 | 107 |
| 2026-03-23 | 164.80 | 167.98 | 162.82 | 162.82 | 162.82 | 793 |
| 2026-03-20 | 172.38 | 172.38 | 166.76 | 166.76 | 166.76 | 711 |
| 2026-03-19 | 172.82 | 172.82 | 168.72 | 171.50 | 171.50 | 1,837 |
| 2026-03-18 | 174.02 | 175.20 | 172.74 | 172.94 | 172.94 | 497 |
| 2026-03-17 | 172.86 | 173.42 | 172.36 | 172.84 | 172.84 | 8 |
| 2026-03-16 | 173.92 | 174.26 | 171.72 | 172.86 | 172.86 | 201 |
| 2026-03-13 | 171.40 | 174.48 | 170.36 | 170.72 | 170.72 | 388 |
| 2026-03-12 | 172.44 | 174.96 | 171.52 | 172.08 | 172.08 | 676 |
| 2026-03-11 | 171.22 | 174.92 | 168.96 | 174.46 | 174.46 | 557 |
| 2026-03-10 | 168.44 | 170.82 | 167.26 | 168.70 | 168.70 | 742 |
| 2026-03-09 | 159.42 | 167.48 | 159.42 | 167.48 | 167.48 | 1,163 |
| 2026-03-06 | 166.26 | 167.28 | 163.12 | 163.84 | 163.84 | 1,002 |
| 2026-03-05 | 169.78 | 171.02 | 165.00 | 165.90 | 165.90 | 759 |
| 2026-03-04 | 165.88 | 173.96 | 165.88 | 172.18 | 172.18 | 1,118 |
| 2026-03-03 | 169.62 | 171.04 | 166.86 | 171.04 | 171.04 | 1,302 |
| 2026-03-02 | 163.24 | 169.40 | 161.70 | 168.74 | 168.74 | 3,346 |
| 2026-02-27 | 169.96 | 170.24 | 163.88 | 164.30 | 164.30 | 1,013 |
| 2026-02-26 | 177.12 | 179.16 | 171.92 | 176.36 | 176.36 | 1,995 |
| 2026-02-25 | 178.00 | 181.84 | 169.66 | 177.90 | 177.90 | 5,031 |
| 2026-02-24 | 207.80 | 209.00 | 206.00 | 208.75 | 208.75 | 420 |
| 2026-02-23 | 204.95 | 208.50 | 202.90 | 205.80 | 205.80 | 616 |
| 2026-02-20 | 200.00 | 210.65 | 196.96 | 208.15 | 208.15 | 495 |
| 2026-02-19 | 201.95 | 205.00 | 200.60 | 202.70 | 202.70 | 965 |
| 2026-02-18 | 191.84 | 198.08 | 190.00 | 196.94 | 196.94 | 328 |
| 2026-02-17 | 190.46 | 191.20 | 188.24 | 189.40 | 189.40 | 700 |
| 2026-02-16 | 195.86 | 195.86 | 190.16 | 191.10 | 191.10 | 10 |
| 2026-02-13 | 185.86 | 191.70 | 182.48 | 190.80 | 190.80 | 356 |
| 2026-02-12 | 191.92 | 192.98 | 185.80 | 185.80 | 185.80 | 365 |
| 2026-02-11 | 189.96 | 194.20 | 189.12 | 191.46 | 191.46 | 767 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.