First Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	241.36	249.26	237.00	239.07	239.07	-3.85%	1,817,390
Jun 25, 2026	253.65	255.00	242.50	248.64	248.64	0.11%	1,145,110
Jun 24, 2026	249.72	257.99	244.30	248.36	248.36	-0.35%	1,496,818
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
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