First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	39.920	40.870	39.810	40.070	40.070	1,053,852
2017-06-30	40.060	40.370	39.720	39.880	39.880	1,295,167
2017-06-29	40.370	40.658	39.200	40.080	40.080	2,019,675
2017-06-28	40.310	41.170	39.780	40.490	40.490	2,437,711
2017-06-27	39.880	40.430	39.210	40.050	40.050	2,233,328
2017-06-26	39.800	40.940	39.600	40.170	40.170	2,755,393
2017-06-23	38.360	40.550	37.930	39.740	39.740	4,798,013
2017-06-22	37.940	39.720	37.220	38.420	38.420	4,156,863
2017-06-21	35.550	37.520	35.350	37.230	37.230	2,367,394
2017-06-20	36.300	36.590	35.380	35.450	35.450	1,599,931
2017-06-19	36.030	36.420	35.560	36.350	36.350	1,766,428
2017-06-16	35.730	36.040	35.330	35.830	35.830	1,971,924
2017-06-15	35.500	36.180	35.350	35.730	35.730	1,477,112
2017-06-14	36.450	36.500	35.750	36.190	36.190	1,699,670
2017-06-13	36.650	37.010	36.250	36.460	36.460	2,086,992
2017-06-12	36.270	37.460	36.110	36.400	36.400	2,201,155
2017-06-09	37.800	37.973	36.370	36.650	36.650	2,200,896
2017-06-08	37.120	37.970	36.850	37.800	37.800	2,267,673
2017-06-07	37.700	37.850	36.630	36.940	36.940	2,199,592
2017-06-06	37.470	37.860	36.970	37.440	37.440	2,587,327
2017-06-05	38.150	38.230	37.271	37.670	37.670	1,621,308
2017-06-02	38.360	38.780	37.860	38.330	38.330	1,574,518
2017-06-01	38.610	39.360	38.010	38.320	38.320	3,669,120
2017-05-31	39.130	39.450	37.758	38.510	38.510	2,921,730
2017-05-30	37.700	39.920	37.400	39.500	39.500	5,728,523
2017-05-26	37.830	37.930	36.790	36.840	36.840	3,970,867
2017-05-25	38.900	39.100	37.675	37.940	37.940	3,474,183
2017-05-24	37.000	39.280	36.731	38.900	38.900	5,199,842
2017-05-23	36.550	37.400	36.340	36.470	36.470	2,658,994
2017-05-22	36.070	36.670	35.860	36.430	36.430	2,450,789
2017-05-19	35.190	36.680	35.120	36.340	36.340	3,217,091
2017-05-18	34.580	35.380	33.270	34.960	34.960	6,435,459
2017-05-17	36.060	36.490	34.950	34.980	34.980	3,244,157
2017-05-16	37.260	37.300	36.570	36.780	36.780	1,788,159
2017-05-15	36.550	37.670	36.340	37.210	37.210	2,570,657
2017-05-12	36.590	36.600	35.750	36.380	36.380	2,046,692
2017-05-11	36.430	37.095	36.070	36.620	36.620	2,198,881
2017-05-10	35.630	36.860	35.510	36.570	36.570	3,640,345
2017-05-09	35.170	36.209	34.440	35.780	35.780	3,095,005
2017-05-08	34.540	35.420	34.180	35.150	35.150	3,289,493
2017-05-05	34.200	34.930	33.550	34.540	34.540	4,045,457
2017-05-04	34.900	34.970	33.810	34.240	34.240	5,844,001
2017-05-03	32.500	36.270	32.150	33.910	33.910	17,584,000
2017-05-02	29.800	30.710	29.410	30.320	30.320	5,719,025
2017-05-01	29.990	30.030	29.231	29.550	29.550	2,902,692
2017-04-28	29.450	30.500	29.237	29.550	29.550	4,188,134
2017-04-27	29.510	29.960	28.380	29.440	29.440	5,508,526
2017-04-26	27.520	29.195	27.410	28.990	28.990	5,850,635
2017-04-25	27.280	28.050	27.080	27.540	27.540	2,465,286
2017-04-24	27.280	27.440	26.780	27.080	27.080	2,514,046
2017-04-21	26.710	27.000	26.680	26.800	26.800	2,033,262
2017-04-20	26.750	27.018	26.410	26.740	26.740	2,494,292
2017-04-19	27.050	27.270	26.510	26.540	26.540	2,093,158
2017-04-18	27.110	27.270	26.711	26.890	26.890	2,132,734
2017-04-17	27.420	27.650	27.000	27.340	27.340	1,812,235
2017-04-13	27.860	28.060	27.410	27.420	27.420	2,425,378
2017-04-12	28.100	28.170	27.660	27.910	27.910	2,604,870
2017-04-11	28.000	28.240	27.670	28.100	28.100	3,002,119
2017-04-10	26.830	28.221	26.810	27.970	27.970	4,673,108
2017-04-07	26.600	27.050	26.450	26.810	26.810	3,175,402

← NewerPage 40 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.