First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	61.160	61.340	60.180	60.390	60.390	1,476,413
2016-04-22	62.230	62.770	61.230	61.540	61.540	1,475,607
2016-04-21	61.800	62.690	61.660	61.940	61.940	1,481,917
2016-04-20	60.410	62.599	60.020	61.720	61.720	1,901,304
2016-04-19	60.590	61.490	60.170	60.520	60.520	1,280,843
2016-04-18	59.430	60.685	59.000	60.360	60.360	1,209,641
2016-04-15	60.330	60.938	59.270	59.590	59.590	1,692,934
2016-04-14	61.580	61.620	60.380	60.420	60.420	1,801,817
2016-04-13	61.250	63.094	61.040	61.650	61.650	2,624,000
2016-04-12	59.930	60.850	59.500	60.340	60.340	1,488,269
2016-04-11	61.000	61.213	59.630	59.960	59.960	2,363,214
2016-04-08	61.950	62.140	60.274	60.630	60.630	2,148,286
2016-04-07	62.430	62.800	60.760	61.260	61.260	2,425,536
2016-04-06	62.920	63.590	61.470	62.760	62.760	3,187,946
2016-04-05	65.230	65.970	62.300	62.420	62.420	4,834,685
2016-04-04	67.360	69.010	67.090	67.240	67.240	1,578,302
2016-04-01	67.880	68.470	66.780	67.480	67.480	1,794,893
2016-03-31	68.730	69.640	68.400	68.470	68.470	1,392,925
2016-03-30	69.880	70.285	68.910	68.970	68.970	1,268,482
2016-03-29	68.150	69.720	67.758	69.300	69.300	1,261,047
2016-03-28	68.550	69.300	67.530	68.400	68.400	1,335,381
2016-03-24	67.980	68.840	66.610	68.460	68.460	1,511,970
2016-03-23	71.250	71.300	68.140	68.230	68.230	1,925,118
2016-03-22	70.620	71.570	70.230	71.290	71.290	1,368,996
2016-03-21	72.210	72.620	71.041	71.240	71.240	1,599,139
2016-03-18	73.430	74.290	72.300	72.440	72.440	2,284,795
2016-03-17	72.390	73.530	71.700	73.210	73.210	1,635,269
2016-03-16	70.150	73.190	70.030	72.060	72.060	2,329,894
2016-03-15	70.250	70.990	69.860	70.780	70.780	1,283,213
2016-03-14	70.350	71.180	69.600	70.890	70.890	1,303,922
2016-03-11	70.000	70.560	68.510	70.320	70.320	1,861,705
2016-03-10	68.320	69.530	67.810	69.250	69.250	1,666,307
2016-03-09	67.290	68.750	66.714	68.490	68.490	1,566,134
2016-03-08	68.450	69.170	66.581	66.870	66.870	1,725,330
2016-03-07	69.170	70.490	68.350	69.180	69.180	1,358,070
2016-03-04	70.160	71.210	68.710	69.520	69.520	1,926,540
2016-03-03	69.580	70.500	68.660	69.710	69.710	1,706,355
2016-03-02	68.950	70.600	68.530	69.140	69.140	2,038,119
2016-03-01	71.360	71.410	68.370	69.020	69.020	3,348,255
2016-02-29	70.280	73.710	70.021	71.870	71.870	3,395,259
2016-02-26	72.250	73.370	69.880	70.250	70.250	3,541,729
2016-02-25	69.330	72.518	68.540	72.250	72.250	5,107,476
2016-02-24	63.960	70.570	63.950	69.450	69.450	7,957,889
2016-02-23	63.800	64.560	61.265	61.790	61.790	3,264,088
2016-02-22	63.560	65.560	63.453	64.230	64.230	2,374,541
2016-02-19	63.030	63.500	61.440	62.760	62.760	1,721,566
2016-02-18	64.290	64.830	62.500	63.540	63.540	1,803,768
2016-02-17	63.700	64.200	62.170	63.470	63.470	2,212,910
2016-02-16	61.980	63.314	61.665	63.050	63.050	1,652,252
2016-02-12	62.300	62.800	58.080	60.990	60.990	2,939,943
2016-02-11	63.000	64.070	60.100	61.360	61.360	3,051,960
2016-02-10	64.660	65.720	63.790	64.410	64.410	2,386,873
2016-02-09	63.030	66.850	62.540	66.480	66.480	2,393,141
2016-02-08	63.500	65.070	62.960	64.180	64.180	2,133,231
2016-02-05	66.710	66.880	64.860	65.070	65.070	1,656,908
2016-02-04	66.390	68.490	66.050	67.200	67.200	1,672,840
2016-02-03	66.940	67.150	64.100	66.490	66.490	1,760,678
2016-02-02	68.050	68.740	65.610	66.130	66.130	1,967,549
2016-02-01	68.100	69.766	66.740	69.130	69.130	1,963,509
2016-01-29	65.920	68.700	65.800	68.660	68.660	2,328,829

← NewerPage 45 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.