First Solar, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	40.500	41.170	39.010	39.430	39.430	2,192,128
2020-05-12	43.370	43.400	40.300	40.350	40.350	1,789,086
2020-05-11	43.550	44.060	42.450	42.870	42.870	1,661,959
2020-05-08	45.400	45.500	43.400	44.160	44.160	2,019,627
2020-05-07	43.600	44.760	43.470	44.660	44.660	1,296,927
2020-05-06	43.580	44.600	43.070	43.120	43.120	1,165,293
2020-05-05	44.930	44.930	42.835	43.100	43.100	949,967
2020-05-04	41.840	43.450	41.321	43.400	43.400	1,193,232
2020-05-01	42.500	43.400	41.580	41.980	41.980	1,130,138
2020-04-30	44.490	44.895	43.750	44.010	44.010	1,367,046
2020-04-29	43.030	45.680	42.300	45.550	45.550	1,198,213
2020-04-28	43.690	44.400	41.750	41.770	41.770	1,310,712
2020-04-27	41.060	43.420	41.060	43.260	43.260	1,270,220
2020-04-24	42.370	42.835	40.570	40.840	40.840	1,607,174
2020-04-23	40.610	42.435	40.300	42.290	42.290	1,838,886
2020-04-22	40.440	40.530	39.600	40.230	40.230	933,930
2020-04-21	40.160	40.880	38.960	39.180	39.180	1,262,439
2020-04-20	41.770	42.280	40.890	41.000	41.000	1,406,440
2020-04-17	41.640	42.400	41.180	42.200	42.200	1,433,851
2020-04-16	41.610	41.840	39.700	40.150	40.150	1,922,819
2020-04-15	41.000	41.675	40.510	40.930	40.930	948,993
2020-04-14	41.680	42.840	41.085	42.120	42.120	1,070,494
2020-04-13	40.310	40.930	39.640	40.610	40.610	1,024,914
2020-04-09	39.100	41.010	39.100	40.450	40.450	1,368,769
2020-04-08	37.810	39.060	36.590	38.900	38.900	1,137,154
2020-04-07	38.000	38.890	37.130	37.350	37.350	1,270,111
2020-04-06	35.260	37.410	35.000	36.750	36.750	2,038,368
2020-04-03	35.120	36.300	34.120	34.380	34.380	1,105,212
2020-04-02	33.560	36.330	33.380	35.310	35.310	1,865,472
2020-04-01	34.750	34.900	33.000	33.440	33.440	1,002,886
2020-03-31	36.120	36.900	35.000	36.060	36.060	1,251,611
2020-03-30	37.170	37.170	34.310	36.060	36.060	1,158,687
2020-03-27	36.050	36.990	34.600	35.630	35.630	1,752,923
2020-03-26	35.490	37.970	35.100	37.620	37.620	1,682,855
2020-03-25	34.180	37.140	33.400	34.790	34.790	1,947,930
2020-03-24	34.810	35.260	32.550	33.710	33.710	1,734,686
2020-03-23	33.750	34.250	30.685	33.070	33.070	2,146,983
2020-03-20	34.390	35.820	32.420	33.690	33.690	2,789,577
2020-03-19	30.010	34.970	29.150	33.460	33.460	1,782,670
2020-03-18	30.240	32.110	28.470	30.200	30.200	2,525,329
2020-03-17	32.200	34.900	29.571	32.260	32.260	3,515,959
2020-03-16	31.900	35.000	30.700	31.540	31.540	2,999,484
2020-03-13	38.850	39.640	34.141	35.960	35.960	1,718,862
2020-03-12	34.180	37.530	33.000	36.560	36.560	2,691,393
2020-03-11	40.000	40.580	36.435	37.230	37.230	2,514,573
2020-03-10	40.500	41.180	39.300	41.080	41.080	2,704,465
2020-03-09	39.990	41.250	38.900	39.150	39.150	1,638,791
2020-03-06	44.040	44.880	42.720	43.370	43.370	1,448,658
2020-03-05	44.560	46.180	44.266	45.470	45.470	1,259,142
2020-03-04	44.930	45.580	43.890	45.480	45.480	1,340,145
2020-03-03	45.210	46.110	43.624	44.210	44.210	1,569,455
2020-03-02	45.880	46.220	43.571	44.950	44.950	2,730,409
2020-02-28	42.550	46.655	42.500	45.770	45.770	2,950,667
2020-02-27	44.680	46.160	43.340	44.250	44.250	2,699,288
2020-02-26	48.800	49.540	46.040	46.110	46.110	2,670,436
2020-02-25	51.800	51.870	48.480	48.570	48.570	2,807,226
2020-02-24	48.270	51.380	48.030	51.210	51.210	3,700,847
2020-02-21	53.000	53.390	50.270	50.590	50.590	9,774,901
2020-02-20	58.260	59.900	56.911	59.320	59.320	4,156,485
2020-02-19	56.160	58.000	56.010	57.370	57.370	1,945,614

← NewerPage 28 of 79 · 4,733 trading daysOlder →

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.