First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	68.500	69.450	68.370	69.110	69.110	852,157
2017-12-20	69.410	69.740	67.900	68.690	68.690	893,817
2017-12-19	70.380	70.920	68.720	69.150	69.150	1,407,782
2017-12-18	69.930	70.780	69.650	70.630	70.630	1,300,953
2017-12-15	67.870	69.750	67.270	68.960	68.960	2,921,857
2017-12-14	68.470	68.802	67.430	67.890	67.890	1,529,762
2017-12-13	69.200	69.930	68.350	68.480	68.480	1,848,562
2017-12-12	70.020	71.190	68.680	68.910	68.910	2,518,453
2017-12-11	71.400	71.800	69.151	70.050	70.050	3,810,473
2017-12-08	68.960	70.270	68.270	70.020	70.020	3,628,806
2017-12-07	64.000	68.700	63.540	68.430	68.430	4,910,647
2017-12-06	62.080	65.430	62.050	63.240	63.240	4,666,635
2017-12-05	57.140	62.030	56.810	61.210	61.210	5,429,199
2017-12-04	60.400	60.710	56.130	57.270	57.270	4,210,833
2017-12-01	61.680	61.900	59.246	60.300	60.300	1,784,379
2017-11-30	60.680	62.240	59.300	62.100	62.100	1,620,788
2017-11-29	62.060	62.430	58.770	60.020	60.020	1,868,720
2017-11-28	62.000	62.600	61.500	62.130	62.130	1,367,345
2017-11-27	60.830	63.100	60.280	61.650	61.650	2,040,373
2017-11-24	60.830	60.960	60.170	60.610	60.610	466,784
2017-11-22	60.110	60.838	59.540	60.510	60.510	1,677,955
2017-11-21	61.380	61.490	59.950	60.240	60.240	1,067,852
2017-11-20	60.440	61.150	59.670	61.060	61.060	1,342,212
2017-11-17	60.760	60.800	59.530	60.180	60.180	1,314,766
2017-11-16	60.960	61.556	60.200	60.350	60.350	1,308,219
2017-11-15	60.750	61.590	60.330	60.600	60.600	1,363,557
2017-11-14	61.480	62.220	60.560	61.280	61.280	1,151,603
2017-11-13	60.970	62.050	60.860	61.570	61.570	1,198,598
2017-11-10	60.300	62.560	60.160	61.590	61.590	1,952,617
2017-11-09	61.160	61.754	60.162	60.540	60.540	1,662,678
2017-11-08	60.750	62.243	60.080	61.790	61.790	2,294,759
2017-11-07	61.600	62.190	60.620	60.960	60.960	2,286,130
2017-11-06	59.720	62.569	59.720	61.470	61.470	3,871,939
2017-11-03	57.820	60.290	57.530	59.870	59.870	3,133,745
2017-11-02	57.580	58.530	56.710	57.870	57.870	2,726,670
2017-11-01	55.360	57.869	54.710	57.210	57.210	5,258,285
2017-10-31	60.430	61.050	53.090	54.820	54.820	9,750,758
2017-10-30	57.330	61.470	56.550	60.430	60.430	7,771,422
2017-10-27	52.100	58.970	51.710	57.670	57.670	15,842,088
2017-10-26	47.380	48.080	46.880	47.920	47.920	2,102,060
2017-10-25	48.920	48.920	46.781	47.390	47.390	1,957,549
2017-10-24	49.100	49.690	48.520	48.610	48.610	1,204,514
2017-10-23	47.890	49.220	47.863	48.920	48.920	2,045,895
2017-10-20	47.620	47.810	47.250	47.730	47.730	1,396,640
2017-10-19	46.510	47.655	46.160	47.640	47.640	1,271,420
2017-10-18	47.520	48.340	46.860	46.940	46.940	1,232,498
2017-10-17	47.210	47.480	46.090	47.240	47.240	1,499,954
2017-10-16	47.670	48.080	47.150	47.310	47.310	976,166
2017-10-13	47.210	48.160	47.050	47.600	47.600	942,948
2017-10-12	46.950	47.600	46.800	47.110	47.110	951,281
2017-10-11	47.480	47.660	46.760	47.200	47.200	1,068,211
2017-10-10	47.170	47.670	46.780	47.670	47.670	1,112,546
2017-10-09	48.190	48.450	46.730	46.910	46.910	1,420,604
2017-10-06	47.850	48.370	47.760	48.210	48.210	1,113,293
2017-10-05	47.800	48.868	47.750	47.930	47.930	1,490,483
2017-10-04	46.860	48.140	46.800	47.650	47.650	1,400,593
2017-10-03	47.000	47.460	46.540	47.230	47.230	1,335,607
2017-10-02	46.300	47.240	45.270	47.180	47.180	2,174,780
2017-09-29	46.000	46.620	45.750	45.880	45.880	1,588,546
2017-09-28	46.910	47.210	45.260	46.140	46.140	2,353,525

← NewerPage 38 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.