First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	72.990	74.680	71.950	73.870	73.870	1,732,661
2018-03-20	71.410	73.120	70.781	73.000	73.000	1,680,119
2018-03-19	69.530	71.500	69.300	71.260	71.260	1,551,120
2018-03-16	69.370	72.370	69.300	69.870	69.870	2,909,108
2018-03-15	69.580	69.580	68.360	68.740	68.740	821,534
2018-03-14	69.200	70.070	68.500	69.520	69.520	1,045,636
2018-03-13	70.480	70.570	68.690	69.150	69.150	1,163,947
2018-03-12	68.120	70.750	68.010	70.050	70.050	1,636,562
2018-03-09	68.050	68.440	67.410	67.900	67.900	1,050,783
2018-03-08	68.010	68.640	67.010	67.690	67.690	859,161
2018-03-07	66.630	69.280	66.570	67.950	67.950	1,712,323
2018-03-06	66.650	68.040	66.470	67.450	67.450	2,038,837
2018-03-05	63.970	66.350	63.591	66.050	66.050	1,834,609
2018-03-02	61.300	64.400	61.140	64.330	64.330	1,223,533
2018-03-01	63.300	63.510	61.385	62.090	62.090	1,394,081
2018-02-28	63.340	63.480	62.270	62.850	62.850	1,477,191
2018-02-27	65.150	65.249	63.450	63.480	63.480	1,224,761
2018-02-26	62.050	65.110	62.010	65.100	65.100	2,796,340
2018-02-23	65.560	66.020	60.410	61.790	61.790	6,223,991
2018-02-22	66.600	67.550	65.600	66.280	66.280	2,682,268
2018-02-21	67.230	67.708	66.200	66.700	66.700	1,539,028
2018-02-20	66.010	67.550	66.000	66.580	66.580	1,485,118
2018-02-16	65.650	66.670	65.130	65.850	65.850	1,192,131
2018-02-15	65.800	66.305	63.900	65.820	65.820	1,143,377
2018-02-14	64.170	65.770	63.710	65.240	65.240	1,501,813
2018-02-13	62.380	64.450	62.200	64.220	64.220	1,730,346
2018-02-12	61.260	63.380	60.800	62.520	62.520	2,905,314
2018-02-09	61.420	62.573	58.801	61.220	61.220	2,379,788
2018-02-08	63.040	63.530	60.681	60.690	60.690	1,632,045
2018-02-07	63.480	64.470	62.830	62.940	62.940	1,031,029
2018-02-06	61.500	65.000	61.050	63.480	63.480	2,582,988
2018-02-05	64.010	66.724	61.250	63.500	63.500	2,474,576
2018-02-02	66.850	67.430	66.370	66.440	66.440	1,225,260
2018-02-01	66.650	68.370	66.540	67.550	67.550	1,102,351
2018-01-31	67.890	68.300	66.660	67.170	67.170	989,065
2018-01-30	67.300	68.320	66.042	67.090	67.090	1,887,287
2018-01-29	69.500	70.170	67.630	68.350	68.350	2,456,712
2018-01-26	71.000	71.169	69.360	70.560	70.560	1,278,496
2018-01-25	69.450	71.160	69.000	70.440	70.440	1,916,287
2018-01-24	68.920	69.890	67.640	68.980	68.980	2,209,007
2018-01-23	71.490	74.860	67.105	68.480	68.480	8,717,049
2018-01-22	69.990	71.310	68.740	68.960	68.960	1,969,869
2018-01-19	70.990	71.400	69.410	70.030	70.030	1,430,107
2018-01-18	70.940	72.390	70.100	71.090	71.090	1,464,735
2018-01-17	71.740	72.550	70.560	72.000	72.000	1,587,971
2018-01-16	74.090	74.150	70.190	71.220	71.220	2,025,825
2018-01-12	75.560	75.780	72.361	73.410	73.410	4,033,531
2018-01-11	70.360	76.610	70.300	76.270	76.270	6,341,248
2018-01-10	69.370	70.030	68.920	69.640	69.640	1,448,815
2018-01-09	69.820	70.200	68.390	70.020	70.020	1,286,178
2018-01-08	69.250	70.130	67.700	69.620	69.620	1,067,348
2018-01-05	69.000	69.590	68.250	69.170	69.170	1,021,333
2018-01-04	70.000	70.200	66.200	69.140	69.140	3,032,663
2018-01-03	70.870	71.590	69.020	69.800	69.800	1,923,969
2018-01-02	67.840	70.500	67.840	70.430	70.430	1,752,173
2017-12-29	68.500	68.670	67.470	67.520	67.520	1,499,589
2017-12-28	69.070	69.980	67.910	68.350	68.350	946,227
2017-12-27	67.550	69.020	66.610	68.840	68.840	1,146,950
2017-12-26	68.470	68.790	67.320	68.040	68.040	971,747
2017-12-22	69.000	69.500	68.490	68.850	68.850	775,902

← NewerPage 37 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.