First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	46.310	47.220	45.850	47.050	47.050	2,840,941
2017-09-26	47.120	47.920	45.630	46.170	46.170	3,846,606
2017-09-25	51.210	51.650	46.610	46.880	46.880	5,590,201
2017-09-22	49.010	53.000	47.500	51.410	51.410	8,981,398
2017-09-21	48.860	48.950	46.920	48.760	48.760	3,036,808
2017-09-20	48.950	49.250	46.840	48.850	48.850	4,322,823
2017-09-19	49.060	49.580	47.820	48.860	48.860	2,245,637
2017-09-18	50.850	50.950	48.460	48.540	48.540	2,761,889
2017-09-15	50.010	51.844	49.380	50.450	50.450	5,396,210
2017-09-14	46.750	48.630	46.605	48.430	48.430	1,766,705
2017-09-13	47.450	47.610	46.570	46.830	46.830	1,108,939
2017-09-12	47.210	47.840	46.610	47.480	47.480	1,272,873
2017-09-11	47.220	47.725	47.060	47.160	47.160	1,062,201
2017-09-08	47.350	48.147	46.520	46.910	46.910	1,339,767
2017-09-07	47.570	47.690	47.050	47.450	47.450	850,047
2017-09-06	48.030	48.230	47.350	47.350	47.350	890,322
2017-09-05	47.680	48.280	47.180	47.860	47.860	1,200,431
2017-09-01	47.010	48.200	47.010	47.840	47.840	1,207,812
2017-08-31	48.240	48.250	46.620	46.960	46.960	1,674,403
2017-08-30	48.480	48.960	48.060	48.090	48.090	1,707,520
2017-08-29	47.310	48.540	46.910	48.400	48.400	1,564,169
2017-08-28	47.510	48.260	47.215	48.020	48.020	1,219,962
2017-08-25	47.370	47.730	47.220	47.420	47.420	816,200
2017-08-24	46.610	47.440	46.410	47.200	47.200	1,290,848
2017-08-23	46.100	46.870	45.890	46.480	46.480	1,026,873
2017-08-22	46.280	47.070	46.070	46.590	46.590	1,704,196
2017-08-21	48.160	48.430	45.760	45.960	45.960	2,383,572
2017-08-18	47.800	48.720	47.260	48.060	48.060	983,257
2017-08-17	48.850	49.580	47.690	47.770	47.770	1,167,447
2017-08-16	49.820	50.120	48.920	49.070	49.070	1,840,042
2017-08-15	48.980	49.650	48.380	49.090	49.090	1,292,019
2017-08-14	47.550	49.040	47.130	48.870	48.870	1,562,151
2017-08-11	46.570	47.800	46.530	47.540	47.540	1,013,896
2017-08-10	47.240	47.380	46.450	46.750	46.750	1,296,127
2017-08-09	47.500	47.890	47.030	47.430	47.430	1,153,798
2017-08-08	48.660	48.960	47.560	47.840	47.840	1,513,264
2017-08-07	48.110	49.000	48.026	48.570	48.570	1,431,740
2017-08-04	47.360	48.380	47.320	47.980	47.980	1,407,869
2017-08-03	48.890	48.890	47.070	47.300	47.300	2,192,517
2017-08-02	49.100	49.100	47.310	48.630	48.630	2,785,120
2017-08-01	49.850	50.210	49.175	49.650	49.650	2,434,262
2017-07-31	48.910	49.580	47.950	49.310	49.310	3,833,291
2017-07-28	48.820	49.750	47.440	48.870	48.870	9,311,230
2017-07-27	46.000	46.250	44.192	44.810	44.810	4,288,610
2017-07-26	45.950	45.950	45.370	45.440	45.440	1,689,407
2017-07-25	45.610	45.830	45.030	45.460	45.460	2,086,285
2017-07-24	45.210	45.390	44.610	44.980	44.980	1,805,139
2017-07-21	46.030	46.280	45.040	45.150	45.150	2,192,569
2017-07-20	45.850	46.640	44.920	46.270	46.270	3,234,387
2017-07-19	45.040	46.750	45.000	45.670	45.670	4,849,125
2017-07-18	42.800	44.660	42.540	44.020	44.020	2,868,312
2017-07-17	43.000	43.000	42.420	42.720	42.720	2,738,580
2017-07-14	41.620	43.400	41.600	42.940	42.940	2,926,690
2017-07-13	41.900	41.900	40.770	41.530	41.530	2,052,876
2017-07-12	40.200	41.950	40.180	41.790	41.790	3,304,014
2017-07-11	39.600	39.850	39.240	39.810	39.810	1,225,790
2017-07-10	39.370	39.760	39.110	39.540	39.540	1,071,933
2017-07-07	38.780	39.560	38.710	39.400	39.400	1,142,888
2017-07-06	38.880	39.390	38.360	38.670	38.670	1,481,811
2017-07-05	40.290	40.470	39.020	39.040	39.040	1,573,105

← NewerPage 39 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.