First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	33.590	33.780	33.010	33.390	33.390	1,198,011
2017-01-09	33.380	33.700	33.020	33.570	33.570	1,217,515
2017-01-06	34.070	34.080	33.300	33.320	33.320	1,277,905
2017-01-05	33.870	34.160	33.500	33.880	33.880	1,954,943
2017-01-04	33.690	34.510	33.600	34.170	34.170	2,479,200
2017-01-03	32.610	33.660	32.100	33.540	33.540	2,665,093
2016-12-30	32.600	32.789	31.940	32.090	32.090	2,076,106
2016-12-29	32.850	33.213	32.410	32.570	32.570	1,687,236
2016-12-28	34.100	34.232	32.710	32.800	32.800	1,739,305
2016-12-27	32.750	34.220	32.730	33.990	33.990	1,965,733
2016-12-23	32.620	32.980	32.250	32.620	32.620	1,056,717
2016-12-22	33.050	33.100	32.080	32.680	32.680	2,130,494
2016-12-21	34.500	34.650	33.180	33.200	33.200	2,087,827
2016-12-20	35.070	35.520	34.170	34.470	34.470	2,045,185
2016-12-19	35.000	35.412	34.560	34.980	34.980	2,504,922
2016-12-16	32.770	35.110	32.610	35.110	35.110	5,523,081
2016-12-15	32.640	33.060	32.070	32.610	32.610	1,299,553
2016-12-14	33.630	33.685	32.470	32.540	32.540	2,150,369
2016-12-13	33.870	33.990	33.030	33.620	33.620	1,859,844
2016-12-12	33.590	34.280	33.390	33.700	33.700	1,918,971
2016-12-09	33.310	33.830	33.070	33.540	33.540	2,052,860
2016-12-08	33.740	33.780	32.780	33.170	33.170	2,276,090
2016-12-07	32.170	33.870	31.850	33.590	33.590	3,445,373
2016-12-06	32.460	32.500	31.310	32.050	32.050	2,946,364
2016-12-05	30.180	32.520	30.180	32.350	32.350	4,769,805
2016-12-02	30.220	30.705	29.990	30.150	30.150	2,311,128
2016-12-01	30.470	30.800	29.650	30.140	30.140	2,364,370
2016-11-30	30.330	30.750	29.810	30.320	30.320	2,903,299
2016-11-29	31.100	31.390	29.770	29.950	29.950	4,011,710
2016-11-28	30.710	31.470	30.570	31.110	31.110	2,808,005
2016-11-25	29.800	31.060	29.790	30.600	30.600	2,350,198
2016-11-23	29.450	29.820	28.840	29.780	29.780	2,466,656
2016-11-22	29.470	30.000	29.290	29.660	29.660	3,961,209
2016-11-21	29.410	29.670	28.880	29.380	29.380	4,460,250
2016-11-18	30.540	30.950	29.050	29.210	29.210	7,522,578
2016-11-17	29.050	32.490	28.600	31.160	31.160	12,616,958
2016-11-16	33.030	33.125	32.280	32.820	32.820	3,913,737
2016-11-15	33.160	33.490	32.560	33.190	33.190	3,807,064
2016-11-14	32.380	33.440	32.190	33.080	33.080	3,602,979
2016-11-11	31.570	32.210	31.350	32.060	32.060	3,493,474
2016-11-10	32.420	32.740	31.030	31.950	31.950	4,974,979
2016-11-09	30.910	32.760	30.850	32.100	32.100	7,958,773
2016-11-08	33.730	33.850	32.860	33.490	33.490	3,343,391
2016-11-07	33.630	34.100	33.320	33.760	33.760	4,627,142
2016-11-04	34.380	34.400	32.410	32.480	32.480	7,940,734
2016-11-03	38.500	38.600	32.900	34.510	34.510	19,076,573
2016-11-02	40.800	41.230	40.320	40.580	40.580	3,735,612
2016-11-01	40.570	41.250	40.280	41.050	41.050	2,798,280
2016-10-31	40.700	41.140	40.385	40.490	40.490	1,696,558
2016-10-28	41.090	41.328	40.170	40.650	40.650	2,284,042
2016-10-27	41.520	41.701	40.790	41.060	41.060	1,614,743
2016-10-26	40.500	41.540	40.400	41.110	41.110	1,525,875
2016-10-25	40.990	41.280	40.350	40.680	40.680	2,526,034
2016-10-24	42.430	42.900	40.750	40.870	40.870	2,521,152
2016-10-21	41.920	42.320	41.330	42.250	42.250	2,664,511
2016-10-20	41.510	42.180	41.170	42.080	42.080	2,791,034
2016-10-19	39.660	42.500	39.550	41.920	41.920	4,860,429
2016-10-18	39.670	39.970	39.180	39.570	39.570	1,899,448
2016-10-17	39.500	39.730	38.620	39.300	39.300	1,971,189
2016-10-14	39.010	39.950	39.010	39.470	39.470	1,974,439

← NewerPage 42 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.