First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 220.99 | 224.99 | 214.00 | 217.96 | 217.96 | 1,421 |
| 2026-05-05 | 211.00 | 220.79 | 204.79 | 220.79 | 220.79 | 2,459 |
| 2026-05-04 | 215.00 | 218.50 | 205.50 | 210.74 | 210.74 | 9,952 |
| 2026-05-01 | 201.65 | 215.50 | 198.75 | 215.44 | 215.44 | 4,747 |
| 2026-04-30 | 191.45 | 200.33 | 186.00 | 199.99 | 199.99 | 18,694 |
| 2026-04-29 | 195.87 | 199.63 | 187.36 | 187.90 | 187.90 | 2,325 |
| 2026-04-28 | 198.00 | 198.68 | 194.00 | 197.06 | 197.06 | 913 |
| 2026-04-27 | 193.75 | 197.45 | 190.00 | 197.19 | 197.19 | 4,743 |
| 2026-04-24 | 196.25 | 198.00 | 190.00 | 192.76 | 192.76 | 2,345 |
| 2026-04-23 | 188.55 | 196.20 | 187.71 | 196.20 | 196.20 | 3,893 |
| 2026-04-22 | 188.80 | 194.67 | 187.11 | 189.25 | 189.25 | 3,075 |
| 2026-04-21 | 193.52 | 195.34 | 187.52 | 188.15 | 188.15 | 5,994 |
| 2026-04-20 | 190.39 | 193.34 | 187.24 | 192.10 | 192.10 | 1,606 |
| 2026-04-17 | 192.00 | 195.00 | 189.30 | 189.95 | 189.95 | 6,265 |
| 2026-04-16 | 196.93 | 198.49 | 188.72 | 189.60 | 189.60 | 5,614 |
| 2026-04-15 | 201.00 | 214.00 | 194.71 | 196.70 | 196.70 | 9,723 |
| 2026-04-14 | 201.00 | 205.84 | 196.95 | 197.38 | 197.38 | 1,616 |
| 2026-04-13 | 209.75 | 209.75 | 199.59 | 200.10 | 200.10 | 598 |
| 2026-04-10 | 197.25 | 206.87 | 196.92 | 206.14 | 206.14 | 33,697 |
| 2026-04-09 | 201.02 | 204.47 | 197.50 | 197.88 | 197.88 | 1,073 |
| 2026-04-08 | 198.00 | 202.66 | 194.16 | 201.52 | 201.52 | 2,454 |
| 2026-04-07 | 194.51 | 199.00 | 188.88 | 192.13 | 192.13 | 1,235 |
| 2026-04-02 | 196.13 | 200.98 | 194.00 | 195.17 | 195.17 | 529 |
| 2026-04-01 | 197.88 | 200.69 | 195.60 | 198.86 | 198.86 | 1,976 |
| 2026-03-31 | 186.00 | 197.48 | 183.40 | 195.81 | 195.81 | 1,232 |
| 2026-03-30 | 190.01 | 194.50 | 183.50 | 183.82 | 183.82 | 1,429 |
| 2026-03-27 | 187.93 | 195.00 | 182.60 | 189.26 | 189.26 | 1,864 |
| 2026-03-26 | 195.60 | 197.18 | 186.45 | 186.50 | 186.50 | 6,340 |
| 2026-03-25 | 194.01 | 200.00 | 193.41 | 194.44 | 194.44 | 914 |
| 2026-03-24 | 190.50 | 194.95 | 186.27 | 194.95 | 194.95 | 2,084 |
| 2026-03-23 | 190.50 | 198.00 | 187.14 | 190.08 | 190.08 | 1,875 |
| 2026-03-20 | 198.66 | 202.00 | 190.70 | 191.08 | 191.08 | 2,279 |
| 2026-03-19 | 200.40 | 203.92 | 193.52 | 199.76 | 199.76 | 7,256 |
| 2026-03-18 | 202.70 | 202.79 | 197.90 | 198.79 | 198.79 | 493 |
| 2026-03-17 | 199.48 | 203.51 | 197.40 | 200.73 | 200.73 | 2,018 |
| 2026-03-16 | 196.00 | 202.02 | 196.00 | 199.23 | 199.23 | 2,153 |
| 2026-03-13 | 199.07 | 202.00 | 194.07 | 196.41 | 196.41 | 680 |
| 2026-03-12 | 198.10 | 202.99 | 196.52 | 198.35 | 198.35 | 1,318 |
| 2026-03-11 | 199.00 | 203.51 | 195.10 | 199.94 | 199.94 | 693 |
| 2026-03-10 | 194.79 | 200.71 | 193.56 | 200.34 | 200.34 | 1,607 |
| 2026-03-09 | 183.50 | 195.60 | 183.00 | 192.72 | 192.72 | 11,537 |
| 2026-03-06 | 193.95 | 197.48 | 188.00 | 189.82 | 189.82 | 7,787 |
| 2026-03-05 | 197.20 | 201.00 | 190.23 | 191.99 | 191.99 | 1,310 |
| 2026-03-04 | 195.30 | 203.46 | 194.22 | 198.47 | 198.47 | 2,933 |
| 2026-03-03 | 198.32 | 199.83 | 191.82 | 197.12 | 197.12 | 1,882 |
| 2026-03-02 | 194.52 | 200.20 | 188.52 | 200.06 | 200.06 | 2,182 |
| 2026-02-27 | 200.54 | 201.00 | 191.86 | 197.46 | 197.46 | 3,242 |
| 2026-02-26 | 210.40 | 211.43 | 199.48 | 202.85 | 202.85 | 7,497 |
| 2026-02-25 | 211.00 | 215.08 | 195.00 | 208.02 | 208.02 | 32,349 |
| 2026-02-24 | 242.30 | 248.43 | 238.51 | 248.17 | 248.17 | 4,152 |
| 2026-02-23 | 242.00 | 249.93 | 238.78 | 241.03 | 241.03 | 895 |
| 2026-02-20 | 233.63 | 248.55 | 229.34 | 240.12 | 240.12 | 6,337 |
| 2026-02-19 | 238.57 | 242.45 | 231.43 | 231.73 | 231.73 | 973 |
| 2026-02-18 | 224.00 | 235.96 | 224.00 | 235.64 | 235.64 | 5,800 |
| 2026-02-17 | 229.30 | 229.76 | 220.64 | 226.54 | 226.54 | 1,451 |
| 2026-02-16 | 226.63 | 226.63 | 226.63 | 226.63 | 226.63 | 0 |
| 2026-02-13 | 220.06 | 228.88 | 216.00 | 226.63 | 226.63 | 1,563 |
| 2026-02-12 | 227.66 | 233.00 | 217.04 | 222.91 | 222.91 | 4,104 |
| 2026-02-11 | 225.25 | 231.31 | 222.67 | 226.03 | 226.03 | 2,439 |
| 2026-02-10 | 223.00 | 229.28 | 218.00 | 226.69 | 226.69 | 1,981 |
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.