First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 202.10 | 208.28 | 197.00 | 204.31 | 204.31 | 2,836 |
| 2026-07-29 | 201.85 | 206.58 | 197.00 | 204.02 | 204.02 | 1,904 |
| 2026-07-28 | 205.84 | 205.84 | 195.68 | 200.72 | 200.72 | 2,161 |
| 2026-07-27 | 206.13 | 208.00 | 199.28 | 202.34 | 202.34 | 1,548 |
| 2026-07-24 | 205.00 | 212.11 | 201.01 | 201.96 | 201.96 | 2,742 |
| 2026-07-23 | 210.60 | 212.69 | 203.55 | 205.05 | 205.05 | 1,183 |
| 2026-07-22 | 206.31 | 212.66 | 203.00 | 209.66 | 209.66 | 1,673 |
| 2026-07-21 | 205.77 | 211.00 | 203.81 | 205.27 | 205.27 | 3,749 |
| 2026-07-20 | 219.70 | 219.70 | 205.42 | 207.42 | 207.42 | 2,034 |
| 2026-07-17 | 212.00 | 216.13 | 203.92 | 213.49 | 213.49 | 2,619 |
| 2026-07-16 | 225.80 | 226.30 | 212.33 | 212.98 | 212.98 | 3,449 |
| 2026-07-15 | 221.50 | 230.84 | 219.32 | 225.10 | 225.10 | 1,019 |
| 2026-07-14 | 221.78 | 229.85 | 217.50 | 223.88 | 223.88 | 697 |
| 2026-07-13 | 225.90 | 235.56 | 217.26 | 220.02 | 220.02 | 1,586 |
| 2026-07-10 | 226.00 | 233.80 | 225.50 | 230.46 | 230.46 | 685 |
| 2026-07-09 | 219.74 | 234.44 | 219.74 | 231.54 | 231.54 | 2,158 |
| 2026-07-08 | 227.00 | 233.00 | 219.02 | 226.25 | 226.25 | 954 |
| 2026-07-07 | 237.96 | 242.50 | 225.60 | 229.59 | 229.59 | 1,775 |
| 2026-07-06 | 224.47 | 238.57 | 224.47 | 235.42 | 235.42 | 2,435 |
| 2026-07-03 | 220.67 | 220.67 | 220.67 | 220.67 | 220.67 | 0 |
| 2026-07-02 | 233.88 | 237.77 | 218.89 | 220.67 | 220.67 | 1,914 |
| 2026-07-01 | 236.00 | 241.99 | 230.10 | 236.53 | 236.53 | 2,046 |
| 2026-06-30 | 232.90 | 242.80 | 232.10 | 235.68 | 235.68 | 2,439 |
| 2026-06-29 | 239.94 | 247.46 | 227.30 | 232.55 | 232.55 | 1,117 |
| 2026-06-26 | 245.00 | 251.59 | 237.85 | 238.87 | 238.87 | 1,193 |
| 2026-06-25 | 250.54 | 255.00 | 242.50 | 248.45 | 248.45 | 902 |
| 2026-06-24 | 249.00 | 258.19 | 245.10 | 248.86 | 248.86 | 9,578 |
| 2026-06-23 | 259.38 | 264.74 | 250.00 | 252.76 | 252.76 | 732 |
| 2026-06-22 | 260.16 | 266.05 | 252.00 | 265.26 | 265.26 | 1,259 |
| 2026-06-19 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | 0 |
| 2026-06-18 | 255.72 | 264.79 | 248.66 | 256.93 | 256.93 | 931 |
| 2026-06-17 | 266.99 | 267.95 | 257.00 | 260.31 | 260.31 | 3,639 |
| 2026-06-16 | 274.99 | 278.61 | 266.40 | 267.88 | 267.88 | 1,486 |
| 2026-06-15 | 273.00 | 278.00 | 264.38 | 272.57 | 272.57 | 1,468 |
| 2026-06-12 | 273.66 | 279.41 | 267.01 | 270.02 | 270.02 | 1,353 |
| 2026-06-11 | 250.17 | 268.98 | 248.68 | 267.10 | 267.10 | 1,537 |
| 2026-06-10 | 261.25 | 262.95 | 248.73 | 254.00 | 254.00 | 2,366 |
| 2026-06-09 | 281.00 | 281.79 | 250.00 | 259.21 | 259.21 | 3,876 |
| 2026-06-08 | 279.13 | 293.00 | 275.34 | 278.73 | 278.73 | 2,113 |
| 2026-06-05 | 315.19 | 316.00 | 277.98 | 280.19 | 280.19 | 9,066 |
| 2026-06-04 | 318.47 | 319.11 | 303.25 | 317.89 | 317.89 | 3,900 |
| 2026-06-03 | 309.54 | 320.90 | 301.71 | 315.18 | 315.18 | 11,398 |
| 2026-06-02 | 300.98 | 311.15 | 298.00 | 308.41 | 308.41 | 8,038 |
| 2026-06-01 | 306.18 | 310.27 | 292.41 | 296.83 | 296.83 | 4,338 |
| 2026-05-29 | 303.48 | 313.67 | 297.70 | 301.99 | 301.99 | 22,065 |
| 2026-05-28 | 272.30 | 306.65 | 271.34 | 306.20 | 306.20 | 6,579 |
| 2026-05-27 | 269.90 | 275.96 | 266.01 | 271.23 | 271.23 | 1,593 |
| 2026-05-26 | 258.89 | 276.47 | 254.06 | 269.04 | 269.04 | 15,413 |
| 2026-05-22 | 249.24 | 256.30 | 241.95 | 255.86 | 255.86 | 9,368 |
| 2026-05-21 | 237.68 | 256.70 | 235.50 | 248.28 | 248.28 | 4,557 |
| 2026-05-20 | 225.00 | 236.41 | 220.11 | 236.19 | 236.19 | 2,290 |
| 2026-05-19 | 232.35 | 235.00 | 221.63 | 225.90 | 225.90 | 1,435 |
| 2026-05-18 | 232.95 | 238.30 | 227.78 | 230.23 | 230.23 | 2,007 |
| 2026-05-15 | 228.80 | 235.92 | 215.99 | 235.34 | 235.34 | 10,044 |
| 2026-05-14 | 234.13 | 238.70 | 224.72 | 233.13 | 233.13 | 1,317 |
| 2026-05-13 | 229.99 | 240.86 | 227.10 | 235.30 | 235.30 | 5,297 |
| 2026-05-12 | 232.40 | 238.06 | 223.89 | 227.90 | 227.90 | 15,842 |
| 2026-05-11 | 221.59 | 236.40 | 216.00 | 235.66 | 235.66 | 7,259 |
| 2026-05-08 | 215.44 | 220.00 | 212.00 | 219.34 | 219.34 | 1,697 |
| 2026-05-07 | 219.50 | 223.78 | 212.51 | 214.60 | 214.60 | 3,494 |
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.