First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	48.000	48.650	47.591	48.450	48.450	965,389
2018-09-10	48.860	48.960	48.140	48.160	48.160	1,253,672
2018-09-07	49.950	50.030	48.370	48.510	48.510	1,399,250
2018-09-06	51.260	51.590	49.450	50.150	50.150	1,215,097
2018-09-05	51.270	51.470	50.310	51.260	51.260	963,491
2018-09-04	51.960	52.220	51.070	51.310	51.310	801,423
2018-08-31	52.010	52.410	51.650	52.080	52.080	725,773
2018-08-30	52.770	53.210	52.110	52.160	52.160	791,133
2018-08-29	52.000	53.450	52.000	53.070	53.070	1,214,568
2018-08-28	52.770	53.020	51.820	51.940	51.940	781,625
2018-08-27	52.090	53.080	52.090	52.610	52.610	1,019,543
2018-08-24	51.590	52.500	51.590	52.080	52.080	751,149
2018-08-23	52.550	52.760	51.525	51.570	51.570	955,617
2018-08-22	52.940	53.750	52.470	52.550	52.550	938,950
2018-08-21	52.640	53.480	52.464	52.930	52.930	1,058,361
2018-08-20	50.890	52.760	50.890	52.320	52.320	1,552,682
2018-08-17	50.940	51.110	49.970	51.000	51.000	1,522,287
2018-08-16	51.030	51.470	50.590	50.860	50.860	858,537
2018-08-15	51.700	51.700	50.120	50.700	50.700	1,566,365
2018-08-14	52.630	52.639	51.210	52.010	52.010	1,280,128
2018-08-13	52.740	53.040	52.330	52.470	52.470	978,206
2018-08-10	53.970	54.050	52.420	52.790	52.790	1,230,757
2018-08-09	54.460	55.235	54.014	54.450	54.450	1,557,956
2018-08-08	53.420	54.570	53.070	54.460	54.460	1,026,706
2018-08-07	53.740	54.360	53.200	53.600	53.600	991,632
2018-08-06	52.700	53.670	52.491	53.570	53.570	665,199
2018-08-03	53.500	53.920	52.060	52.840	52.840	1,440,930
2018-08-02	52.920	54.150	52.460	53.590	53.590	1,063,463
2018-08-01	53.150	53.670	52.400	53.380	53.380	1,339,713
2018-07-31	51.950	53.110	51.571	52.350	52.350	1,629,721
2018-07-30	51.560	52.680	50.860	51.570	51.570	2,150,845
2018-07-27	50.600	52.180	48.000	51.650	51.650	6,612,559
2018-07-26	53.830	54.770	53.450	53.670	53.670	1,939,738
2018-07-25	53.090	54.090	52.780	54.040	54.040	1,377,748
2018-07-24	52.990	53.780	52.420	53.050	53.050	1,224,440
2018-07-23	53.020	53.350	52.400	52.620	52.620	1,778,633
2018-07-20	53.850	54.320	53.370	53.480	53.480	1,175,838
2018-07-19	53.730	54.620	53.520	53.880	53.880	1,801,559
2018-07-18	53.860	54.320	52.555	54.000	54.000	1,975,817
2018-07-17	53.550	54.070	53.390	53.750	53.750	1,375,076
2018-07-16	54.060	54.550	53.510	54.010	54.010	1,874,510
2018-07-13	54.550	55.060	53.847	54.060	54.060	1,613,226
2018-07-12	55.260	55.290	54.040	54.700	54.700	1,414,736
2018-07-11	54.660	54.800	53.970	54.720	54.720	866,699
2018-07-10	55.040	55.750	54.890	55.220	55.220	1,544,098
2018-07-09	54.690	54.920	53.300	54.830	54.830	1,896,550
2018-07-06	53.300	54.740	52.670	54.530	54.530	1,602,611
2018-07-05	52.510	53.350	51.770	53.300	53.300	1,463,285
2018-07-03	53.370	53.680	52.180	52.360	52.360	1,000,798
2018-07-02	52.280	54.250	51.700	53.050	53.050	2,962,681
2018-06-29	52.250	53.130	52.250	52.660	52.660	2,018,891
2018-06-28	50.800	52.380	50.570	52.130	52.130	1,748,524
2018-06-27	52.280	52.690	50.970	50.980	50.980	1,682,237
2018-06-26	52.290	52.740	50.920	51.910	51.910	2,737,213
2018-06-25	54.970	55.700	51.800	52.640	52.640	5,837,009
2018-06-22	52.510	54.880	52.070	52.650	52.650	3,575,599
2018-06-21	51.800	53.000	51.500	52.310	52.310	1,962,175
2018-06-20	52.830	52.853	51.261	51.670	51.670	1,834,062
2018-06-19	51.630	52.600	51.224	52.230	52.230	1,996,683
2018-06-18	50.700	52.510	50.550	51.830	51.830	2,762,373

← NewerPage 35 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.