First Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	305.50	305.50	276.24	278.96	-	-11.43%	3,502,718
Jun 4, 2026	309.00	320.64	303.10	314.95	314.95	-1.04%	2,695,976
Jun 3, 2026	305.44	320.95	302.00	318.25	318.25	2.33%	2,693,395
Jun 2, 2026	302.00	313.00	296.89	311.01	311.01	2.64%	2,917,766
Jun 1, 2026	302.09	306.78	292.34	303.00	303.00	-1.24%	3,318,284
May 29, 2026	302.65	313.75	297.25	306.79	306.79	1.12%	5,960,394
May 28, 2026	275.60	310.42	274.64	303.38	303.38	10.86%	5,588,265
May 27, 2026	270.00	274.82	265.50	273.67	273.67	1.38%	2,077,479
May 26, 2026	266.13	276.40	264.13	269.95	269.95	4.69%	3,963,189
May 22, 2026	248.45	259.12	242.50	257.85	257.85	3.60%	2,449,806
May 21, 2026	237.20	257.00	236.75	248.88	248.88	4.63%	4,265,447
May 20, 2026	226.09	238.13	222.23	237.86	237.86	7.28%	2,321,921
May 19, 2026	228.15	229.04	221.62	221.71	221.71	-5.11%	1,846,231
May 18, 2026	234.57	234.90	227.68	233.64	233.64	0.12%	1,960,724
May 15, 2026	226.25	237.50	222.50	233.37	233.37	0.76%	2,338,746
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
May 4, 2026	213.00	215.75	205.19	211.39	211.39	-0.15%	2,927,633
May 1, 2026	200.08	217.88	199.90	211.71	211.71	4.86%	5,067,639
Apr 30, 2026	192.41	203.94	189.50	201.89	201.89	5.92%	3,258,954
Apr 29, 2026	197.00	197.98	187.20	190.61	190.61	-2.68%	1,671,432
Apr 28, 2026	196.41	197.73	194.13	195.86	195.86	-0.82%	1,687,575
Apr 27, 2026	195.04	198.66	191.87	197.48	197.48	1.92%	1,999,715
Apr 24, 2026	197.24	197.69	190.01	193.76	193.76	-1.24%	1,506,721
Apr 23, 2026	189.57	197.63	189.50	196.19	196.19	3.96%	2,212,460
Apr 22, 2026	189.35	194.76	188.00	188.71	188.71	1.13%	1,967,308
Apr 21, 2026	193.19	195.37	185.13	186.61	186.61	-3.05%	1,860,882
Apr 20, 2026	190.15	193.41	187.33	192.49	192.49	1.08%	1,868,761
Apr 17, 2026	192.03	194.97	189.47	190.44	190.44	-0.63%	3,406,164
Apr 16, 2026	195.40	197.60	188.64	191.65	191.65	-1.82%	2,498,670
Apr 15, 2026	211.00	211.00	194.00	195.20	195.20	-2.70%	3,515,405
Apr 14, 2026	202.12	203.51	195.19	200.61	200.61	0.13%	2,496,092
Apr 13, 2026	203.58	206.00	198.86	200.35	200.35	-1.53%	1,621,269
Apr 10, 2026	198.16	207.00	197.28	203.47	203.47	3.15%	1,610,465
Apr 9, 2026	200.51	204.13	196.81	197.25	197.25	-1.76%	1,054,714
Apr 8, 2026	198.99	202.14	197.20	200.78	200.78	4.40%	1,395,839
Apr 7, 2026	193.01	193.50	188.99	192.31	192.31	-1.67%	1,858,608
Apr 6, 2026	195.50	198.76	194.05	195.57	195.57	0.13%	1,600,213
Apr 2, 2026	196.76	200.94	194.64	195.32	195.32	-2.06%	1,527,393
Apr 1, 2026	198.02	200.73	196.38	199.42	199.42	1.10%	1,580,600
Mar 31, 2026	186.48	197.85	186.48	197.26	197.26	6.80%	2,280,383
Mar 30, 2026	192.89	193.74	182.99	184.70	184.70	-2.94%	1,737,788
Mar 27, 2026	185.55	195.00	185.00	190.29	190.29	2.40%	2,260,101
Mar 26, 2026	190.59	193.00	185.23	185.83	185.83	-3.97%	1,568,355