First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	58.340	59.970	58.340	59.640	59.640	1,156,030
2019-05-29	57.670	58.000	56.541	57.860	57.860	792,523
2019-05-28	57.520	58.550	57.400	58.350	58.350	783,794
2019-05-24	57.630	58.520	57.200	57.310	57.310	677,529
2019-05-23	58.220	58.475	56.860	57.330	57.330	1,120,526
2019-05-22	58.760	59.550	58.400	59.060	59.060	696,039
2019-05-21	58.130	59.320	58.130	58.940	58.940	864,448
2019-05-20	58.120	58.120	56.920	57.770	57.770	1,098,809
2019-05-17	59.850	60.400	58.340	58.380	58.380	1,281,444
2019-05-16	59.860	61.450	59.560	60.670	60.670	953,052
2019-05-15	58.640	60.030	58.600	59.860	59.860	947,434
2019-05-14	59.060	59.900	58.560	59.330	59.330	984,560
2019-05-13	58.550	59.209	57.400	58.400	58.400	1,058,275
2019-05-10	58.800	60.360	58.500	59.990	59.990	1,216,323
2019-05-09	59.300	59.790	57.880	58.920	58.920	2,025,409
2019-05-08	61.470	61.910	60.250	60.330	60.330	1,854,832
2019-05-07	59.500	61.720	59.280	61.690	61.690	1,968,321
2019-05-06	59.580	60.810	58.570	60.290	60.290	2,110,507
2019-05-03	61.390	63.820	60.460	61.760	61.760	4,455,307
2019-05-02	61.150	61.960	59.745	59.860	59.860	2,017,812
2019-05-01	62.090	62.620	60.820	60.870	60.870	1,261,185
2019-04-30	61.390	62.060	60.700	61.530	61.530	962,774
2019-04-29	61.490	62.340	61.350	61.840	61.840	875,880
2019-04-26	60.850	61.760	60.200	61.540	61.540	802,277
2019-04-25	61.670	62.000	60.230	61.250	61.250	1,143,817
2019-04-24	61.600	62.660	61.520	61.820	61.820	1,362,619
2019-04-23	59.970	61.930	59.940	61.620	61.620	1,785,701
2019-04-22	59.840	60.480	59.400	59.960	59.960	849,049
2019-04-18	60.880	61.100	59.730	59.850	59.850	987,863
2019-04-17	61.070	61.200	60.220	60.660	60.660	1,024,328
2019-04-16	60.460	60.660	59.600	60.510	60.510	897,519
2019-04-15	60.660	61.230	60.170	60.230	60.230	1,007,614
2019-04-12	61.000	61.000	59.510	60.180	60.180	1,256,529
2019-04-11	60.460	61.130	59.660	60.630	60.630	1,583,471
2019-04-10	58.850	60.950	58.400	60.770	60.770	4,914,314
2019-04-09	56.840	56.993	55.940	56.130	56.130	1,051,173
2019-04-08	56.160	57.090	55.960	57.080	57.080	1,289,856
2019-04-05	55.500	56.380	55.320	56.290	56.290	1,338,841
2019-04-04	54.940	55.390	54.730	55.380	55.380	807,927
2019-04-03	54.430	55.490	54.300	54.850	54.850	1,278,254
2019-04-02	54.200	54.460	53.240	53.900	53.900	718,127
2019-04-01	53.290	54.200	53.180	54.110	54.110	1,303,880
2019-03-29	52.680	53.000	52.346	52.840	52.840	904,150
2019-03-28	51.210	52.080	51.000	52.020	52.020	1,069,162
2019-03-27	50.980	51.400	50.210	51.190	51.190	861,973
2019-03-26	52.100	52.390	50.590	50.920	50.920	1,396,647
2019-03-25	52.220	52.540	51.320	51.720	51.720	1,252,668
2019-03-22	54.530	54.765	51.870	52.410	52.410	1,948,425
2019-03-21	55.420	55.780	54.050	54.810	54.810	1,467,964
2019-03-20	55.310	56.040	54.790	55.650	55.650	1,647,760
2019-03-19	54.910	55.795	54.700	55.450	55.450	1,528,317
2019-03-18	54.100	54.760	53.760	54.680	54.680	1,191,047
2019-03-15	54.760	55.350	53.610	53.710	53.710	1,488,411
2019-03-14	55.000	55.620	54.160	54.440	54.440	1,383,341
2019-03-13	54.060	54.930	54.010	54.710	54.710	1,483,668
2019-03-12	53.530	54.080	52.970	53.930	53.930	1,141,235
2019-03-11	51.300	53.750	51.300	53.620	53.620	1,748,673
2019-03-08	49.670	51.360	49.060	51.160	51.160	1,673,067
2019-03-07	51.220	51.660	50.240	50.360	50.360	1,442,163
2019-03-06	52.100	52.243	51.100	51.370	51.370	1,204,922

← NewerPage 32 of 79 · 4,732 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.