First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	52.520	53.120	51.960	52.190	52.190	755,177
2019-03-04	53.510	53.678	51.800	52.490	52.490	1,161,499
2019-03-01	53.080	54.000	52.830	53.410	53.410	1,252,765
2019-02-28	52.240	53.570	52.020	52.550	52.550	1,372,326
2019-02-27	51.680	52.500	51.380	52.380	52.380	1,152,955
2019-02-26	51.540	52.320	51.220	51.890	51.890	2,008,335
2019-02-25	54.120	55.380	51.630	51.770	51.770	3,266,190
2019-02-22	51.010	53.840	50.602	53.730	53.730	4,112,376
2019-02-21	51.710	52.490	51.550	51.950	51.950	2,368,170
2019-02-20	52.170	52.610	51.240	51.690	51.690	2,395,671
2019-02-19	49.230	52.240	49.110	52.060	52.060	2,554,458
2019-02-15	50.730	51.206	48.760	49.180	49.180	2,399,652
2019-02-14	50.430	51.630	50.420	51.020	51.020	890,751
2019-02-13	50.520	50.970	50.100	50.640	50.640	756,329
2019-02-12	50.420	50.880	50.040	50.260	50.260	1,038,863
2019-02-11	48.140	49.950	48.140	49.720	49.720	1,516,002
2019-02-08	47.620	48.420	47.160	48.100	48.100	1,369,182
2019-02-07	48.520	49.360	47.540	48.000	48.000	1,347,248
2019-02-06	49.600	50.450	48.860	48.890	48.890	1,662,953
2019-02-05	49.230	49.450	48.650	49.310	49.310	1,410,459
2019-02-04	48.600	49.431	48.240	49.290	49.290	963,816
2019-02-01	50.780	50.950	48.060	48.430	48.430	1,977,436
2019-01-31	50.500	51.430	50.150	50.590	50.590	1,248,958
2019-01-30	50.500	50.980	50.050	50.710	50.710	935,746
2019-01-29	50.890	50.890	50.040	50.080	50.080	1,638,921
2019-01-28	49.300	50.840	49.052	50.700	50.700	1,570,654
2019-01-25	48.840	50.100	48.630	49.860	49.860	1,373,315
2019-01-24	46.240	48.860	46.140	48.600	48.600	1,911,146
2019-01-23	46.760	46.990	45.770	46.540	46.540	1,389,590
2019-01-22	47.620	47.860	45.940	46.210	46.210	1,375,444
2019-01-18	48.500	49.380	47.850	47.940	47.940	1,751,019
2019-01-17	47.250	48.650	47.010	48.380	48.380	2,036,020
2019-01-16	47.030	47.820	46.870	47.300	47.300	1,157,446
2019-01-15	47.010	47.200	46.610	46.860	46.860	1,167,506
2019-01-14	46.900	47.380	46.580	46.730	46.730	1,138,291
2019-01-11	47.540	47.850	46.860	47.500	47.500	1,084,220
2019-01-10	46.600	47.930	46.320	47.740	47.740	1,032,088
2019-01-09	46.530	47.630	46.270	46.960	46.960	1,715,000
2019-01-08	46.780	47.000	45.350	46.230	46.230	1,327,649
2019-01-07	46.460	47.740	45.660	45.790	45.790	1,784,169
2019-01-04	43.980	46.600	43.980	46.320	46.320	2,084,235
2019-01-03	43.970	44.632	42.700	43.440	43.440	2,275,219
2019-01-02	41.630	43.100	41.410	42.560	42.560	1,166,910
2018-12-31	42.800	42.900	41.830	42.455	42.455	802,072
2018-12-28	42.830	43.070	42.001	42.390	42.390	1,363,044
2018-12-27	41.350	42.300	40.300	42.300	42.300	1,200,097
2018-12-26	39.350	42.040	38.450	41.990	41.990	1,969,416
2018-12-24	39.980	40.891	38.890	39.240	39.240	1,051,737
2018-12-21	42.520	43.000	40.060	40.550	40.550	2,825,700
2018-12-20	42.340	43.500	41.870	42.370	42.370	1,895,570
2018-12-19	43.040	43.950	42.240	42.250	42.250	1,711,548
2018-12-18	42.470	44.460	42.450	43.230	43.230	1,889,993
2018-12-17	43.600	43.980	41.660	42.040	42.040	1,696,709
2018-12-14	44.580	44.840	43.450	43.640	43.640	1,839,309
2018-12-13	43.550	45.810	43.431	45.300	45.300	2,721,508
2018-12-12	42.850	43.820	41.120	43.600	43.600	3,564,730
2018-12-11	43.880	44.400	42.036	42.450	42.450	2,204,296
2018-12-10	42.360	43.860	42.000	43.210	43.210	1,565,388
2018-12-07	43.830	44.710	42.170	42.590	42.590	1,908,828
2018-12-06	43.750	44.510	43.430	43.710	43.710	1,525,160

← NewerPage 33 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.