First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	53.340	53.500	50.230	51.060	51.060	7,092,712
2018-06-14	52.680	54.130	52.570	53.710	53.710	2,808,301
2018-06-13	54.250	54.250	52.280	52.690	52.690	4,360,136
2018-06-12	52.170	54.500	51.860	53.850	53.850	8,217,299
2018-06-11	53.100	53.400	51.420	51.820	51.820	4,872,579
2018-06-08	53.310	54.785	52.300	52.670	52.670	4,084,471
2018-06-07	53.710	55.100	52.110	53.280	53.280	7,036,916
2018-06-06	56.600	56.880	52.610	55.530	55.530	12,046,595
2018-06-05	59.880	60.890	57.620	58.240	58.240	8,140,366
2018-06-04	66.090	66.393	60.924	61.740	61.740	5,395,378
2018-06-01	68.060	68.400	65.640	65.930	65.930	2,169,091
2018-05-31	69.260	69.749	67.560	67.610	67.610	1,195,381
2018-05-30	69.500	69.890	68.210	69.040	69.040	1,214,887
2018-05-29	67.800	69.720	67.640	69.210	69.210	1,085,625
2018-05-25	68.070	68.870	67.472	68.250	68.250	862,161
2018-05-24	68.560	68.800	67.480	68.370	68.370	699,904
2018-05-23	69.250	69.810	67.740	68.420	68.420	1,294,739
2018-05-22	71.300	71.610	69.930	69.990	69.990	824,020
2018-05-21	70.550	71.720	70.310	70.920	70.920	1,262,941
2018-05-18	71.010	71.870	69.700	70.000	70.000	1,502,697
2018-05-17	72.450	72.980	70.980	71.390	71.390	1,653,073
2018-05-16	73.430	74.570	72.515	72.770	72.770	1,301,979
2018-05-15	72.920	75.140	72.030	73.440	73.440	2,310,421
2018-05-14	73.340	75.750	73.010	73.540	73.540	1,682,107
2018-05-11	73.180	73.669	71.740	72.780	72.780	1,181,351
2018-05-10	71.700	74.000	70.770	73.010	73.010	3,183,048
2018-05-09	67.100	69.710	67.090	69.430	69.430	2,244,046
2018-05-08	66.750	67.530	66.620	67.260	67.260	1,042,343
2018-05-07	66.850	67.980	65.730	67.150	67.150	1,966,017
2018-05-04	65.660	66.790	65.070	66.370	66.370	1,293,049
2018-05-03	67.280	67.810	65.050	65.980	65.980	2,158,744
2018-05-02	67.490	69.130	67.280	68.020	68.020	2,043,676
2018-05-01	71.000	71.290	67.285	67.510	67.510	3,698,748
2018-04-30	78.110	78.498	70.630	70.910	70.910	5,367,471
2018-04-27	76.000	81.720	75.822	77.950	77.950	3,826,002
2018-04-26	74.570	75.430	73.710	75.080	75.080	1,439,527
2018-04-25	73.820	74.360	71.350	73.580	73.580	1,164,748
2018-04-24	75.190	76.150	73.070	74.070	74.070	1,187,353
2018-04-23	76.010	76.140	73.970	74.370	74.370	1,221,999
2018-04-20	77.000	77.000	74.860	75.510	75.510	1,463,324
2018-04-19	77.050	77.280	75.210	76.960	76.960	1,787,459
2018-04-18	75.000	78.950	74.790	77.580	77.580	4,088,786
2018-04-17	70.530	72.880	70.211	72.680	72.680	1,436,547
2018-04-16	71.040	71.110	69.740	70.120	70.120	805,431
2018-04-13	71.400	71.630	70.321	70.680	70.680	586,226
2018-04-12	71.400	71.890	71.020	71.230	71.230	599,418
2018-04-11	70.550	71.900	69.121	71.250	71.250	882,787
2018-04-10	72.000	72.800	70.480	70.790	70.790	1,080,494
2018-04-09	70.320	72.000	70.100	70.850	70.850	1,131,317
2018-04-06	71.060	72.363	69.070	69.700	69.700	1,266,894
2018-04-05	70.690	72.050	70.250	71.640	71.640	981,249
2018-04-04	67.990	70.260	67.330	70.190	70.190	1,037,015
2018-04-03	69.850	70.060	67.010	69.760	69.760	1,266,998
2018-04-02	70.730	71.180	68.643	69.390	69.390	1,018,182
2018-03-29	69.830	71.720	69.190	70.980	70.980	1,088,211
2018-03-28	71.330	72.170	68.820	69.320	69.320	1,628,953
2018-03-27	74.100	74.590	71.160	71.510	71.510	1,299,557
2018-03-26	71.850	74.220	71.300	74.020	74.020	1,286,023
2018-03-23	72.010	72.210	70.560	70.650	70.650	1,581,042
2018-03-22	72.940	73.730	71.820	72.090	72.090	1,417,397

← NewerPage 36 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.