First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	47.930	48.930	47.800	48.430	48.430	1,999,244
2016-07-19	47.930	48.069	47.480	47.740	47.740	1,146,993
2016-07-18	47.920	48.070	47.353	47.950	47.950	2,273,083
2016-07-15	47.590	47.810	46.561	47.730	47.730	2,027,504
2016-07-14	46.670	47.740	46.560	47.350	47.350	1,849,527
2016-07-13	47.250	47.400	46.140	46.200	46.200	1,529,408
2016-07-12	46.860	47.480	46.450	46.990	46.990	2,048,880
2016-07-11	45.000	46.690	44.920	46.490	46.490	2,939,088
2016-07-08	44.690	45.760	44.650	45.600	45.600	3,572,619
2016-07-07	47.500	47.620	44.060	44.340	44.340	10,446,733
2016-07-06	47.690	49.180	47.070	49.130	49.130	3,521,424
2016-07-05	48.210	48.280	47.050	47.770	47.770	1,896,749
2016-07-01	48.390	48.770	48.130	48.490	48.490	1,490,717
2016-06-30	48.260	48.500	47.690	48.480	48.480	2,431,184
2016-06-29	47.170	48.350	46.980	48.090	48.090	2,672,084
2016-06-28	44.990	46.450	44.800	46.370	46.370	1,888,729
2016-06-27	45.180	45.450	43.700	44.230	44.230	2,600,820
2016-06-24	46.510	47.490	45.732	46.020	46.020	2,064,914
2016-06-23	49.080	49.330	48.190	48.650	48.650	1,275,717
2016-06-22	49.300	49.330	48.556	48.620	48.620	1,076,508
2016-06-21	49.400	49.507	48.000	48.910	48.910	1,343,100
2016-06-20	49.400	50.400	49.260	49.320	49.320	1,744,554
2016-06-17	48.430	49.020	48.230	48.520	48.520	1,600,799
2016-06-16	47.890	48.535	47.110	48.390	48.390	1,315,286
2016-06-15	47.960	49.000	47.930	48.200	48.200	1,356,535
2016-06-14	47.740	48.240	47.220	47.890	47.890	1,549,931
2016-06-13	48.040	48.390	47.360	47.790	47.790	1,827,762
2016-06-10	49.960	50.000	48.200	48.510	48.510	1,672,591
2016-06-09	50.740	51.280	50.240	50.450	50.450	1,440,966
2016-06-08	50.720	51.300	50.200	50.930	50.930	1,489,888
2016-06-07	50.450	51.000	49.970	50.550	50.550	1,386,515
2016-06-06	49.060	50.220	49.060	50.150	50.150	1,557,109
2016-06-03	49.930	50.170	48.835	49.250	49.250	1,445,883
2016-06-02	49.580	50.330	49.400	49.840	49.840	1,255,427
2016-06-01	49.780	50.280	48.850	50.070	50.070	1,574,243
2016-05-31	49.920	50.430	49.310	49.650	49.650	1,644,776
2016-05-27	49.630	50.090	49.280	49.900	49.900	1,059,145
2016-05-26	50.420	50.510	49.280	49.730	49.730	1,553,449
2016-05-25	51.010	51.330	49.940	50.560	50.560	2,026,326
2016-05-24	49.570	50.670	49.357	50.460	50.460	2,525,452
2016-05-23	48.110	49.770	48.110	49.040	49.040	2,278,785
2016-05-20	47.370	48.227	47.000	48.020	48.020	1,967,933
2016-05-19	48.400	48.890	46.670	47.090	47.090	3,056,415
2016-05-18	48.170	49.670	48.050	48.710	48.710	1,766,155
2016-05-17	49.070	49.298	48.330	48.510	48.510	1,772,963
2016-05-16	48.850	49.740	48.750	49.070	49.070	1,612,894
2016-05-13	49.050	49.800	48.490	48.560	48.560	1,982,455
2016-05-12	50.950	51.470	49.000	49.090	49.090	2,457,170
2016-05-11	51.510	51.970	50.690	50.740	50.740	1,901,124
2016-05-10	50.000	51.500	49.910	51.270	51.270	2,579,049
2016-05-09	51.780	51.790	50.030	50.600	50.600	1,489,827
2016-05-06	51.870	52.600	51.370	51.800	51.800	1,787,459
2016-05-05	52.250	52.510	51.610	51.960	51.960	2,099,318
2016-05-04	52.460	52.670	51.320	51.780	51.780	2,872,313
2016-05-03	54.540	54.540	52.710	52.850	52.850	3,035,166
2016-05-02	56.260	56.320	54.540	54.850	54.850	2,505,480
2016-04-29	56.930	57.210	55.190	55.840	55.840	3,341,480
2016-04-28	59.050	59.410	56.880	57.020	57.020	6,931,428
2016-04-27	61.110	62.140	61.034	62.030	62.030	2,947,571
2016-04-26	60.600	61.340	60.460	61.240	61.240	1,369,663

← NewerPage 44 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.