First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 169.75 | 172.97 | 169.22 | 171.97 | 171.97 | 1,376 |
| 2026-10-22 | 172.83 | 173.99 | 168.58 | 169.69 | 169.69 | 5,367 |
| 2026-10-21 | 177.68 | 177.68 | 172.74 | 173.83 | 173.83 | 4,382 |
| 2026-10-20 | 171.10 | 178.09 | 170.00 | 175.39 | 175.39 | 1,938 |
| 2026-10-19 | 173.00 | 176.55 | 169.90 | 170.98 | 170.98 | 1,423 |
| 2026-10-16 | 179.92 | 182.57 | 173.50 | 173.91 | 173.91 | 6,177 |
| 2026-10-15 | 176.93 | 181.89 | 174.30 | 177.30 | 177.30 | 4,858 |
| 2026-10-14 | 186.80 | 190.00 | 178.50 | 179.47 | 179.47 | 3,414 |
| 2026-10-13 | 178.46 | 186.75 | 177.00 | 186.45 | 186.45 | 14,721 |
| 2026-10-12 | 177.88 | 186.30 | 175.11 | 180.56 | 180.56 | 7,700 |
| 2026-10-09 | 179.03 | 182.00 | 176.50 | 178.76 | 178.76 | 3,728 |
| 2026-10-08 | 180.45 | 181.50 | 174.83 | 177.31 | 177.31 | 2,890 |
| 2026-10-07 | 179.46 | 182.63 | 175.58 | 178.80 | 178.80 | 3,194 |
| 2026-10-06 | 176.50 | 181.47 | 175.09 | 180.25 | 180.25 | 3,504 |
| 2026-10-05 | 175.89 | 178.31 | 171.97 | 175.03 | 175.03 | 1,306 |
| 2026-10-02 | 172.62 | 178.30 | 165.34 | 175.96 | 175.96 | 2,263 |
| 2026-10-01 | 176.37 | 178.50 | 168.72 | 173.43 | 173.43 | 5,246 |
| 2026-09-30 | 174.11 | 179.50 | 174.11 | 177.93 | 177.93 | 3,065 |
| 2026-09-29 | 173.52 | 175.36 | 172.02 | 174.10 | 174.10 | 2,393 |
| 2026-09-28 | 178.00 | 182.52 | 172.13 | 173.43 | 173.43 | 6,321 |
| 2026-09-25 | 173.79 | 181.00 | 170.00 | 176.90 | 176.90 | 6,939 |
| 2026-09-24 | 193.82 | 193.82 | 174.50 | 175.14 | 175.14 | 12,160 |
| 2026-09-23 | 202.00 | 210.35 | 197.50 | 199.52 | 199.52 | 2,443 |
| 2026-09-22 | 200.68 | 212.83 | 198.00 | 200.66 | 200.66 | 2,748 |
| 2026-09-21 | 198.49 | 200.50 | 193.70 | 199.27 | 199.27 | 3,576 |
| 2026-09-18 | 198.00 | 204.74 | 192.55 | 194.19 | 194.19 | 2,225 |
| 2026-09-17 | 192.62 | 203.19 | 192.32 | 201.23 | 201.23 | 4,085 |
| 2026-09-16 | 202.50 | 206.39 | 191.00 | 193.09 | 193.09 | 14,605 |
| 2026-09-15 | 204.74 | 210.84 | 202.80 | 204.51 | 204.51 | 1,514 |
| 2026-09-14 | 207.09 | 213.00 | 203.00 | 208.15 | 208.15 | 1,245 |
| 2026-09-11 | 208.91 | 214.18 | 206.37 | 208.75 | 208.75 | 11,157 |
| 2026-09-10 | 204.50 | 208.74 | 196.00 | 206.78 | 206.78 | 4,121 |
| 2026-09-09 | 215.44 | 220.23 | 204.00 | 204.73 | 204.73 | 4,140 |
| 2026-09-08 | 206.11 | 215.46 | 204.13 | 215.29 | 215.29 | 4,526 |
| 2026-09-04 | 209.00 | 210.66 | 204.00 | 205.56 | 205.56 | 1,858 |
| 2026-09-03 | 203.25 | 207.75 | 200.70 | 207.45 | 207.45 | 6,389 |
| 2026-09-02 | 199.00 | 204.13 | 197.62 | 201.58 | 201.58 | 4,269 |
| 2026-09-01 | 202.70 | 204.50 | 198.00 | 201.00 | 201.00 | 6,719 |
| 2026-08-31 | 203.76 | 206.00 | 200.00 | 201.71 | 201.71 | 3,720 |
| 2026-08-28 | 214.00 | 214.00 | 202.10 | 203.34 | 203.34 | 7,552 |
| 2026-08-27 | 210.00 | 215.82 | 207.00 | 209.63 | 209.63 | 2,997 |
| 2026-08-26 | 205.00 | 210.00 | 204.27 | 204.50 | 204.50 | 6,723 |
| 2026-08-25 | 212.50 | 212.69 | 205.50 | 206.45 | 206.45 | 1,605 |
| 2026-08-24 | 219.00 | 219.00 | 208.89 | 210.50 | 210.50 | 3,719 |
| 2026-08-21 | 211.79 | 221.73 | 211.00 | 214.61 | 214.61 | 7,695 |
| 2026-08-20 | 222.79 | 226.46 | 215.79 | 216.06 | 216.06 | 1,633 |
| 2026-08-19 | 219.00 | 224.42 | 216.68 | 220.00 | 220.00 | 1,543 |
| 2026-08-18 | 217.00 | 222.42 | 215.00 | 218.01 | 218.01 | 4,005 |
| 2026-08-17 | 226.47 | 230.16 | 217.16 | 218.63 | 218.63 | 2,736 |
| 2026-08-14 | 223.98 | 230.82 | 222.00 | 225.01 | 225.01 | 4,745 |
| 2026-08-13 | 227.14 | 228.80 | 221.25 | 224.32 | 224.32 | 2,971 |
| 2026-08-12 | 241.44 | 245.00 | 224.60 | 226.73 | 226.73 | 4,951 |
| 2026-08-11 | 241.22 | 249.98 | 238.65 | 240.00 | 240.00 | 4,008 |
| 2026-08-10 | 250.51 | 255.00 | 233.88 | 238.74 | 238.74 | 4,219 |
| 2026-08-07 | 259.94 | 269.91 | 247.90 | 254.32 | 254.32 | 9,939 |
| 2026-08-06 | 238.62 | 252.55 | 232.86 | 249.73 | 249.73 | 2,467 |
| 2026-08-05 | 244.01 | 247.98 | 234.63 | 234.91 | 234.91 | 1,636 |
| 2026-08-04 | 236.00 | 250.97 | 230.05 | 241.66 | 241.66 | 3,943 |
| 2026-08-03 | 211.86 | 242.21 | 210.75 | 237.83 | 237.83 | 7,738 |
| 2026-07-31 | 213.52 | 217.16 | 206.00 | 213.00 | 213.00 | 7,494 |
Page 1 of 4 · 227 trading daysOlder →
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.