First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	43.750	44.510	43.430	43.710	43.710	1,525,160
2018-12-04	47.410	47.530	44.370	44.500	44.500	2,326,608
2018-12-03	45.900	47.790	45.550	46.400	46.400	3,413,244
2018-11-30	44.210	44.680	43.740	44.450	44.450	878,691
2018-11-29	45.330	45.680	44.034	44.340	44.340	1,125,223
2018-11-28	45.500	46.090	44.100	45.400	45.400	1,201,587
2018-11-27	43.210	45.200	43.040	44.870	44.870	1,719,762
2018-11-26	43.690	44.350	43.230	43.430	43.430	1,271,356
2018-11-23	42.060	43.850	42.060	43.340	43.340	414,153
2018-11-21	42.660	42.900	42.040	42.600	42.600	991,944
2018-11-20	43.000	43.040	41.820	42.050	42.050	1,363,648
2018-11-19	44.130	44.890	43.510	43.940	43.940	1,560,574
2018-11-16	43.250	44.680	43.170	44.370	44.370	1,443,920
2018-11-15	42.310	44.165	42.240	44.080	44.080	1,681,380
2018-11-14	43.000	43.490	42.030	42.540	42.540	1,882,868
2018-11-13	42.950	43.330	42.000	42.450	42.450	2,177,126
2018-11-12	42.100	43.320	41.520	42.710	42.710	1,562,430
2018-11-09	42.250	42.520	41.490	42.220	42.220	1,240,960
2018-11-08	43.880	44.100	42.450	42.670	42.670	1,208,649
2018-11-07	43.230	44.460	43.000	44.170	44.170	1,211,111
2018-11-06	43.820	44.060	42.570	42.830	42.830	1,488,206
2018-11-05	44.020	46.090	43.930	43.930	43.930	3,548,616
2018-11-02	41.730	43.130	41.730	43.000	43.000	1,880,393
2018-11-01	41.490	41.930	40.330	41.460	41.460	3,192,360
2018-10-31	40.170	42.160	39.635	41.800	41.800	2,806,807
2018-10-30	37.060	39.830	36.640	39.780	39.780	4,577,080
2018-10-29	40.250	40.291	36.510	36.915	36.915	4,412,667
2018-10-26	40.750	42.950	39.150	39.375	39.375	5,172,976
2018-10-25	43.290	43.810	42.170	43.520	43.520	2,517,262
2018-10-24	44.360	44.870	42.400	42.430	42.430	1,815,001
2018-10-23	44.650	44.837	42.950	44.190	44.190	1,920,667
2018-10-22	46.600	46.730	45.010	45.350	45.350	1,278,001
2018-10-19	46.980	47.350	45.900	46.590	46.590	1,164,981
2018-10-18	47.260	47.490	46.531	46.710	46.710	1,355,827
2018-10-17	47.720	48.000	46.490	47.220	47.220	1,240,834
2018-10-16	46.380	47.700	46.310	47.610	47.610	1,131,100
2018-10-15	45.340	46.460	45.200	46.120	46.120	909,269
2018-10-12	46.060	46.360	44.720	45.530	45.530	1,106,093
2018-10-11	46.140	46.303	45.072	45.370	45.370	1,295,777
2018-10-10	47.080	47.810	46.360	46.360	46.360	1,495,502
2018-10-09	47.110	47.400	46.530	47.130	47.130	829,099
2018-10-08	46.820	47.390	46.220	47.270	47.270	796,348
2018-10-05	47.630	47.770	46.230	46.970	46.970	888,044
2018-10-04	48.080	48.290	47.170	47.650	47.650	1,104,040
2018-10-03	49.440	49.690	48.175	48.300	48.300	1,181,429
2018-10-02	49.140	50.060	49.010	49.230	49.230	748,332
2018-10-01	48.490	49.850	48.200	48.980	48.980	1,238,269
2018-09-28	48.580	48.585	47.685	48.420	48.420	924,694
2018-09-27	48.550	48.910	48.090	48.520	48.520	926,900
2018-09-26	49.740	49.900	48.510	48.550	48.550	1,029,626
2018-09-25	50.140	50.270	49.400	49.650	49.650	809,349
2018-09-24	49.980	50.460	49.460	50.230	50.230	749,433
2018-09-21	50.480	50.710	49.880	49.980	49.980	2,254,964
2018-09-20	49.960	50.470	49.590	50.290	50.290	1,322,407
2018-09-19	50.250	50.350	48.930	49.600	49.600	970,843
2018-09-18	47.810	50.010	47.810	49.550	49.550	1,841,906
2018-09-17	47.910	48.250	47.340	47.750	47.750	862,619
2018-09-14	48.320	48.740	47.920	48.210	48.210	987,706
2018-09-13	49.030	49.680	48.261	48.410	48.410	1,005,329
2018-09-12	48.310	48.950	47.670	48.900	48.900	929,373

← NewerPage 34 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.