First Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	219.81	220.97	210.92	211.93	211.93	-5.31%	2,026,093
Jul 15, 2026	223.99	230.84	219.50	223.82	223.82	1.47%	2,022,863
Jul 14, 2026	227.55	229.20	219.94	220.58	220.58	-0.20%	1,428,728
Jul 13, 2026	224.07	226.27	217.19	221.03	221.03	-2.98%	1,797,877
Jul 10, 2026	229.82	233.00	225.82	227.83	227.83	-0.29%	1,312,510
Jul 9, 2026	231.68	234.45	227.33	228.50	228.50	1.87%	1,579,033
Jul 8, 2026	224.10	227.16	219.13	224.30	224.30	-1.50%	1,663,561
Jul 7, 2026	235.90	237.86	225.96	227.72	227.72	-2.29%	1,885,064
Jul 6, 2026	229.70	238.24	227.26	233.06	233.06	3.78%	1,649,051
Jul 2, 2026	232.08	237.57	219.02	224.57	224.57	-3.24%	2,597,087
Jul 1, 2026	231.99	241.00	231.13	232.08	232.08	-1.64%	1,417,459
Jun 30, 2026	238.70	240.61	231.90	235.96	235.96	1.36%	2,069,558
Jun 29, 2026	239.19	242.53	227.41	232.80	232.80	-2.62%	1,890,071
Jun 26, 2026	241.36	249.26	237.00	239.07	239.07	-3.85%	1,834,350
Jun 25, 2026	253.65	255.00	242.50	248.64	248.64	0.11%	1,208,745
Jun 24, 2026	249.72	257.99	244.30	248.36	248.36	-0.35%	1,497,518
Jun 23, 2026	254.00	264.45	248.86	249.24	249.24	-5.27%	1,799,359
Jun 22, 2026	260.39	266.77	259.03	263.11	263.11	2.10%	2,081,758
Jun 18, 2026	262.00	263.82	248.57	257.70	257.70	1.14%	3,683,108
Jun 17, 2026	262.53	266.17	253.29	254.80	254.80	-3.62%	1,743,340
Jun 16, 2026	270.46	279.00	263.63	264.36	264.36	-3.35%	1,897,276
Jun 15, 2026	272.67	275.94	264.04	273.51	273.51	2.32%	2,060,452
Jun 12, 2026	276.74	279.18	266.33	267.31	267.31	-1.42%	1,799,249
Jun 11, 2026	255.81	272.76	250.43	271.17	271.17	8.79%	2,467,693
Jun 10, 2026	258.83	259.85	248.66	249.27	249.27	-4.93%	2,623,954
Jun 9, 2026	278.00	278.00	250.01	262.19	262.19	-4.79%	2,817,489
Jun 8, 2026	286.69	289.99	274.41	275.39	275.39	-1.30%	2,278,697
Jun 5, 2026	305.50	306.55	276.06	279.01	279.01	-11.41%	3,903,926
Jun 4, 2026	309.00	320.64	303.10	314.95	314.95	-1.04%	2,719,886
Jun 3, 2026	305.44	320.95	302.00	318.25	318.25	2.33%	2,702,111
Jun 2, 2026	302.00	313.00	296.89	311.01	311.01	2.64%	2,962,746
Jun 1, 2026	302.09	306.78	292.34	303.00	303.00	-1.24%	3,371,523
May 29, 2026	302.65	313.75	297.25	306.79	306.79	1.12%	5,997,168
May 28, 2026	275.60	310.42	274.64	303.38	303.38	10.86%	5,598,805
May 27, 2026	270.00	274.82	265.50	273.67	273.67	1.38%	2,085,710
May 26, 2026	266.13	276.40	264.13	269.95	269.95	4.69%	3,970,158
May 22, 2026	248.45	259.12	242.50	257.85	257.85	3.60%	2,477,139
May 21, 2026	237.20	257.00	236.75	248.88	248.88	4.63%	4,295,975
May 20, 2026	226.09	238.13	222.23	237.86	237.86	7.28%	2,326,470
May 19, 2026	228.15	229.04	221.62	221.71	221.71	-5.11%	1,847,982
May 18, 2026	234.57	234.90	227.68	233.64	233.64	0.12%	2,002,182
May 15, 2026	226.25	237.50	222.50	233.37	233.37	0.76%	2,350,592
May 14, 2026	232.51	236.13	226.18	231.62	231.62	-1.27%	1,854,618
May 13, 2026	234.33	240.84	231.17	234.60	234.60	2.87%	2,629,822
May 12, 2026	234.95	237.00	224.03	228.06	228.06	-2.23%	2,694,410
May 11, 2026	221.12	237.57	221.12	233.27	233.27	6.06%	4,050,568
May 8, 2026	216.92	221.21	212.01	219.95	219.95	2.51%	1,938,650
May 7, 2026	218.90	223.89	212.29	214.57	214.57	-1.57%	3,018,870
May 6, 2026	218.16	219.54	214.60	218.00	218.00	-0.63%	2,513,222
May 5, 2026	213.93	221.58	212.81	219.38	219.38	3.78%	3,165,082