First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	37.750	39.090	37.490	38.680	38.680	1,794,207
2016-10-12	38.120	38.320	37.470	38.240	38.240	1,349,517
2016-10-11	38.560	38.990	38.007	38.280	38.280	1,447,912
2016-10-10	37.800	38.670	37.690	38.580	38.580	2,008,043
2016-10-07	38.820	39.100	37.230	37.580	37.580	4,532,363
2016-10-06	39.940	40.050	39.060	39.750	39.750	2,082,607
2016-10-05	38.520	39.880	38.450	39.740	39.740	2,665,075
2016-10-04	38.630	38.750	37.870	38.210	38.210	2,376,873
2016-10-03	39.650	39.650	38.380	38.570	38.570	2,388,424
2016-09-30	39.220	39.850	39.030	39.490	39.490	2,818,097
2016-09-29	39.060	40.330	38.900	39.080	39.080	3,488,059
2016-09-28	39.010	39.669	38.240	39.080	39.080	3,294,809
2016-09-27	37.380	39.110	37.300	39.090	39.090	4,312,463
2016-09-26	36.870	37.430	36.350	37.250	37.250	3,197,561
2016-09-23	35.370	37.450	35.360	37.060	37.060	4,412,931
2016-09-22	34.360	35.880	34.080	35.420	35.420	4,032,413
2016-09-21	34.100	34.570	33.860	34.030	34.030	2,537,910
2016-09-20	34.650	34.650	33.740	34.000	34.000	2,839,928
2016-09-19	35.000	35.200	34.400	34.420	34.420	2,546,190
2016-09-16	35.150	35.450	34.370	34.820	34.820	3,227,208
2016-09-15	35.000	35.400	34.500	35.350	35.350	4,553,430
2016-09-14	36.310	36.450	34.500	35.030	35.030	5,067,010
2016-09-13	37.070	37.195	36.170	36.420	36.420	2,659,997
2016-09-12	36.900	37.500	36.370	37.430	37.430	2,470,146
2016-09-09	38.240	38.437	37.130	37.130	37.130	2,726,986
2016-09-08	37.780	38.580	37.510	38.470	38.470	2,945,210
2016-09-07	39.000	39.101	38.000	38.490	38.490	2,198,701
2016-09-06	38.470	39.310	38.120	38.975	38.975	3,331,779
2016-09-02	38.490	39.089	38.110	38.180	38.180	2,501,218
2016-09-01	37.820	38.470	37.666	38.440	38.440	2,409,415
2016-08-31	37.760	37.890	37.280	37.820	37.820	2,699,972
2016-08-30	37.500	38.280	37.500	38.250	38.250	2,310,499
2016-08-29	37.690	38.040	37.500	37.590	37.590	2,203,202
2016-08-26	37.320	38.140	37.250	37.530	37.530	2,970,400
2016-08-25	37.150	37.280	36.800	37.040	37.040	2,584,943
2016-08-24	37.330	37.840	37.150	37.320	37.320	2,469,207
2016-08-23	37.740	38.000	37.383	37.450	37.450	1,701,053
2016-08-22	37.800	37.872	37.130	37.680	37.680	2,390,715
2016-08-19	37.550	38.200	37.220	37.800	37.800	2,941,984
2016-08-18	37.710	38.280	37.250	37.520	37.520	3,773,174
2016-08-17	37.580	37.650	36.750	36.890	36.890	3,768,965
2016-08-16	38.290	38.330	37.370	37.740	37.740	3,186,723
2016-08-15	38.880	38.950	38.310	38.330	38.330	2,730,489
2016-08-12	39.070	39.120	38.230	38.790	38.790	3,254,565
2016-08-11	39.590	39.700	38.730	39.010	39.010	3,951,843
2016-08-10	40.310	40.500	36.830	38.660	38.660	14,023,345
2016-08-09	43.770	43.810	41.620	41.660	41.660	5,356,939
2016-08-08	44.300	44.860	43.630	43.810	43.810	2,665,738
2016-08-05	44.140	44.330	43.271	44.110	44.110	4,495,986
2016-08-04	49.480	49.500	42.770	43.720	43.720	18,975,891
2016-08-03	47.530	49.280	47.520	49.240	49.240	4,430,111
2016-08-02	47.250	47.770	46.810	47.760	47.760	2,986,569
2016-08-01	46.910	47.580	46.750	47.380	47.380	2,413,128
2016-07-29	47.250	47.440	46.520	46.680	46.680	1,684,602
2016-07-28	48.590	48.900	46.900	47.130	47.130	1,865,281
2016-07-27	49.060	49.190	48.260	48.550	48.550	1,107,724
2016-07-26	48.140	48.740	48.020	48.580	48.580	1,206,909
2016-07-25	48.000	48.119	47.400	47.990	47.990	1,074,203
2016-07-22	48.430	48.680	47.340	48.120	48.120	1,677,936
2016-07-21	48.590	49.250	48.190	48.330	48.330	1,683,054

← NewerPage 43 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.