First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 220.04 | 224.64 | 217.00 | 220.44 | 220.44 | 12,029 |
| 2026-02-06 | 230.68 | 242.00 | 214.85 | 216.86 | 216.86 | 7,340 |
| 2026-02-05 | 236.45 | 238.64 | 228.50 | 233.48 | 233.48 | 1,094 |
| 2026-02-04 | 240.61 | 246.49 | 231.01 | 232.79 | 232.79 | 6,781 |
| 2026-02-03 | 228.28 | 243.00 | 223.48 | 234.50 | 234.50 | 2,108 |
| 2026-02-02 | 220.60 | 232.00 | 220.00 | 226.75 | 226.75 | 1,128 |
| 2026-01-30 | 219.26 | 233.00 | 210.30 | 226.75 | 226.75 | 3,447 |
| 2026-01-29 | 251.00 | 252.50 | 213.63 | 221.42 | 221.42 | 8,722 |
| 2026-01-28 | 237.99 | 251.36 | 235.01 | 250.31 | 250.31 | 2,922 |
| 2026-01-27 | 244.90 | 246.49 | 237.45 | 237.74 | 237.74 | 2,342 |
| 2026-01-26 | 242.00 | 249.49 | 239.01 | 246.90 | 246.90 | 2,621 |
| 2026-01-23 | 243.03 | 245.97 | 238.71 | 244.60 | 244.60 | 1,473 |
| 2026-01-22 | 243.99 | 250.00 | 242.15 | 242.15 | 242.15 | 2,292 |
| 2026-01-21 | 244.17 | 247.20 | 238.76 | 239.07 | 239.07 | 1,007 |
| 2026-01-20 | 239.89 | 244.06 | 234.00 | 242.34 | 242.34 | 2,503 |
| 2026-01-19 | 245.57 | 245.57 | 245.57 | 245.57 | 245.57 | 0 |
| 2026-01-16 | 247.52 | 248.34 | 243.39 | 245.57 | 245.57 | 8,549 |
| 2026-01-15 | 235.70 | 251.89 | 234.86 | 245.00 | 245.00 | 2,328 |
| 2026-01-14 | 242.47 | 244.85 | 237.01 | 238.16 | 238.16 | 9,262 |
| 2026-01-13 | 237.03 | 244.00 | 233.78 | 240.47 | 240.47 | 3,528 |
| 2026-01-12 | 238.50 | 243.62 | 233.00 | 240.77 | 240.77 | 8,721 |
| 2026-01-09 | 245.36 | 252.90 | 235.19 | 238.30 | 238.30 | 10,942 |
| 2026-01-08 | 238.50 | 245.94 | 237.20 | 245.40 | 245.40 | 4,333 |
| 2026-01-07 | 269.56 | 270.67 | 240.03 | 240.99 | 240.99 | 19,439 |
| 2026-01-06 | 270.65 | 277.38 | 266.59 | 269.47 | 269.47 | 2,247 |
| 2026-01-05 | 270.64 | 280.12 | 263.65 | 267.63 | 267.63 | 6,983 |
| 2026-01-02 | 263.01 | 276.67 | 262.02 | 276.67 | 276.67 | 1,729 |
| 2025-12-31 | 264.24 | 268.41 | 262.00 | 262.65 | 262.65 | 269 |
| 2025-12-30 | 270.61 | 272.50 | 264.33 | 265.14 | 265.14 | 719 |
| 2025-12-29 | 270.00 | 275.00 | 266.05 | 267.81 | 267.81 | 1,671 |
| 2025-12-24 | 269.38 | 273.75 | 267.01 | 272.51 | 272.51 | 2,075 |
| 2025-12-23 | 286.94 | 288.00 | 262.46 | 266.66 | 266.66 | 25,434 |
| 2025-12-22 | 269.00 | 285.00 | 265.80 | 283.41 | 283.41 | 6,203 |
| 2025-12-19 | 261.87 | 268.64 | 259.78 | 266.49 | 266.49 | 1,057 |
| 2025-12-18 | 257.20 | 266.46 | 255.00 | 262.75 | 262.75 | 1,468 |
| 2025-12-17 | 259.00 | 263.60 | 253.72 | 253.72 | 253.72 | 1,950 |
| 2025-12-16 | 251.28 | 256.00 | 250.45 | 255.89 | 255.89 | 2,043 |
| 2025-12-15 | 254.80 | 260.14 | 249.91 | 255.29 | 255.29 | 1,706 |
| 2025-12-12 | 272.20 | 273.99 | 249.50 | 258.77 | 258.77 | 3,082 |
| 2025-12-11 | 260.67 | 271.20 | 254.03 | 268.35 | 268.35 | 1,734 |
| 2025-12-10 | 253.33 | 263.70 | 251.38 | 263.33 | 263.33 | 880 |
| 2025-12-09 | 255.56 | 260.86 | 252.41 | 257.44 | 257.44 | 2,827 |
| 2025-12-08 | 259.31 | 261.99 | 251.90 | 255.30 | 255.30 | 1,284 |
| 2025-12-05 | 258.31 | 264.05 | 255.12 | 260.42 | 260.42 | 2,428 |
| 2025-12-04 | 255.50 | 260.57 | 253.59 | 258.04 | 258.04 | 774 |
| 2025-12-03 | 262.50 | 264.70 | 252.50 | 257.22 | 257.22 | 2,146 |
| 2025-12-02 | 263.43 | 270.00 | 260.84 | 265.52 | 265.52 | 3,607 |
← NewerPage 4 of 4 · 227 trading days
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.