First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	26.040	27.500	25.559	26.620	26.620	4,492,370
2017-04-05	27.000	27.400	26.550	26.580	26.580	3,575,962
2017-04-04	26.290	27.650	26.080	26.820	26.820	5,850,578
2017-04-03	27.170	27.250	26.215	26.330	26.330	4,870,452
2017-03-31	27.500	27.890	27.080	27.100	27.100	3,718,552
2017-03-30	27.910	28.090	27.115	27.470	27.470	3,541,492
2017-03-29	28.330	28.650	28.010	28.030	28.030	2,470,953
2017-03-28	28.050	28.530	28.040	28.280	28.280	2,423,370
2017-03-27	28.120	28.550	27.750	28.230	28.230	2,422,617
2017-03-24	28.650	28.850	28.110	28.310	28.310	3,325,954
2017-03-23	28.850	29.250	28.510	28.580	28.580	2,599,321
2017-03-22	29.000	29.160	28.050	28.870	28.870	4,858,159
2017-03-21	30.070	30.348	29.010	29.040	29.040	4,862,028
2017-03-20	32.120	32.120	29.710	30.340	30.340	8,046,924
2017-03-17	32.980	33.250	31.810	31.830	31.830	18,504,483
2017-03-16	33.180	34.047	32.860	32.980	32.980	1,965,187
2017-03-15	32.060	33.150	31.860	33.000	33.000	2,381,083
2017-03-14	32.540	32.580	31.970	32.070	32.070	2,498,950
2017-03-13	32.110	32.860	31.930	32.835	32.835	2,122,187
2017-03-10	32.520	32.850	32.030	32.400	32.400	1,398,793
2017-03-09	32.560	32.770	32.120	32.480	32.480	1,226,268
2017-03-08	32.770	33.170	32.510	32.660	32.660	1,432,722
2017-03-07	33.140	33.490	32.470	32.630	32.630	1,857,826
2017-03-06	34.430	34.500	33.040	33.330	33.330	2,150,884
2017-03-03	35.630	35.650	34.280	34.610	34.610	2,212,685
2017-03-02	35.100	35.877	34.810	35.520	35.520	2,126,048
2017-03-01	36.540	36.880	34.720	35.020	35.020	3,713,325
2017-02-28	36.640	37.690	36.010	36.190	36.190	3,329,804
2017-02-27	38.070	38.165	37.010	37.830	37.830	3,008,416
2017-02-24	36.430	38.500	36.360	37.900	37.900	5,719,976
2017-02-23	33.690	37.840	33.690	37.190	37.190	11,859,224
2017-02-22	35.510	36.150	33.490	33.570	33.570	10,948,687
2017-02-21	35.390	36.860	35.140	36.620	36.620	5,234,506
2017-02-17	34.050	34.900	33.500	34.840	34.840	2,396,753
2017-02-16	34.200	35.468	33.750	34.110	34.110	2,904,195
2017-02-15	34.040	34.820	33.730	34.730	34.730	2,310,350
2017-02-14	33.250	33.960	32.790	33.920	33.920	1,605,475
2017-02-13	33.150	33.760	32.890	33.330	33.330	1,504,134
2017-02-10	32.220	33.380	31.990	32.850	32.850	2,081,395
2017-02-09	31.710	32.600	31.650	32.230	32.230	1,300,316
2017-02-08	31.640	31.700	31.110	31.550	31.550	939,572
2017-02-07	32.140	32.210	31.570	31.790	31.790	1,063,871
2017-02-06	32.410	32.410	31.790	32.130	32.130	1,004,096
2017-02-03	31.750	32.280	31.670	32.150	32.150	1,287,468
2017-02-02	31.720	32.170	31.421	31.590	31.590	1,759,050
2017-02-01	31.400	31.900	30.800	31.790	31.790	1,804,923
2017-01-31	30.830	31.200	30.340	31.190	31.190	1,657,234
2017-01-30	31.320	31.350	30.610	31.020	31.020	2,146,747
2017-01-27	32.590	32.785	31.380	31.480	31.480	2,380,412
2017-01-26	32.830	33.140	32.110	32.280	32.280	1,871,143
2017-01-25	32.690	33.180	32.590	32.900	32.900	1,533,013
2017-01-24	33.880	33.880	32.470	32.530	32.530	2,782,717
2017-01-23	34.750	34.790	33.120	33.660	33.660	1,926,820
2017-01-20	34.640	35.240	34.510	34.750	34.750	1,260,810
2017-01-19	34.500	35.130	34.160	34.420	34.420	1,460,313
2017-01-18	35.220	35.330	34.100	34.410	34.410	1,463,137
2017-01-17	35.690	36.090	34.995	35.170	35.170	1,928,762
2017-01-13	34.910	36.410	34.730	35.750	35.750	1,999,103
2017-01-12	35.050	35.110	34.250	34.870	34.870	1,304,208
2017-01-11	33.340	35.250	33.210	35.000	35.000	3,155,412

← NewerPage 41 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.