First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	66.850	67.430	64.180	65.880	65.880	2,228,212
2016-01-27	66.930	67.730	65.220	65.640	65.640	1,893,419
2016-01-26	64.760	67.600	64.440	67.400	67.400	1,920,822
2016-01-25	66.560	66.590	63.930	64.140	64.140	1,865,981
2016-01-22	65.100	66.940	64.290	66.440	66.440	3,006,038
2016-01-21	61.290	64.532	60.860	63.230	63.230	2,420,039
2016-01-20	60.400	62.000	57.200	61.270	61.270	3,311,512
2016-01-19	62.210	63.150	60.740	61.490	61.490	2,236,286
2016-01-15	59.580	61.640	58.800	61.320	61.320	2,377,276
2016-01-14	60.800	62.600	57.540	61.780	61.780	3,851,460
2016-01-13	65.520	66.270	61.080	61.370	61.370	2,544,384
2016-01-12	65.980	66.540	63.070	65.220	65.220	2,307,841
2016-01-11	65.840	66.720	64.370	65.420	65.420	1,744,614
2016-01-08	67.430	67.950	64.730	65.620	65.620	3,035,650
2016-01-07	67.640	68.700	65.350	66.220	66.220	4,091,021
2016-01-06	71.000	71.450	68.420	69.520	69.520	2,947,128
2016-01-05	70.560	72.120	70.110	72.030	72.030	6,385,360
2016-01-04	64.710	66.760	64.100	66.720	66.720	2,126,915
2015-12-31	66.510	67.075	65.990	65.990	65.990	1,515,486
2015-12-30	66.230	67.160	66.010	66.990	66.990	1,342,517
2015-12-29	66.700	66.949	65.450	66.410	66.410	1,049,369
2015-12-28	66.530	66.800	65.110	66.400	66.400	1,026,263
2015-12-24	66.260	67.800	66.250	66.920	66.920	921,202
2015-12-23	65.490	66.520	65.350	66.170	66.170	1,334,898
2015-12-22	65.470	65.633	63.730	64.990	64.990	1,872,257
2015-12-21	64.650	66.150	64.500	65.740	65.740	2,778,858
2015-12-18	63.840	65.342	63.290	63.410	63.410	3,311,472
2015-12-17	66.500	66.650	64.030	64.480	64.480	3,326,292
2015-12-16	63.520	66.350	63.400	65.620	65.620	7,207,179
2015-12-15	58.860	60.350	58.120	59.830	59.830	4,589,760
2015-12-14	55.790	58.480	55.040	58.410	58.410	3,444,346
2015-12-11	53.950	56.600	53.500	55.260	55.260	3,212,044
2015-12-10	54.320	55.390	52.510	54.350	54.350	7,515,666
2015-12-09	59.460	61.920	58.420	58.850	58.850	3,186,339
2015-12-08	58.430	59.250	56.960	59.070	59.070	2,753,381
2015-12-07	59.290	59.590	58.220	59.320	59.320	1,852,124
2015-12-04	59.060	60.010	58.490	59.840	59.840	1,538,900
2015-12-03	60.000	62.050	58.660	59.460	59.460	2,700,902
2015-12-02	58.060	60.320	57.950	59.670	59.670	3,719,886
2015-12-01	56.600	58.290	56.600	58.180	58.180	1,608,135
2015-11-30	56.180	57.130	56.100	56.510	56.510	1,472,559
2015-11-27	56.170	56.190	55.385	56.100	56.100	686,101
2015-11-25	56.040	57.260	55.840	56.400	56.400	1,092,279
2015-11-24	54.590	56.370	54.390	56.170	56.170	1,230,737
2015-11-23	54.320	55.320	53.630	54.880	54.880	1,401,735
2015-11-20	53.400	54.760	53.340	54.440	54.440	1,344,435
2015-11-19	53.400	53.570	52.800	53.280	53.280	961,416
2015-11-18	53.070	54.130	52.830	53.940	53.940	1,489,486
2015-11-17	54.550	54.700	52.390	52.750	52.750	1,822,426
2015-11-16	52.780	54.290	52.430	54.180	54.180	1,389,950
2015-11-13	53.720	54.070	52.160	52.720	52.720	2,263,888
2015-11-12	54.410	55.400	53.430	53.920	53.920	2,147,034
2015-11-11	56.020	56.300	54.073	54.750	54.750	2,317,729
2015-11-10	58.520	58.600	54.630	55.870	55.870	3,854,236
2015-11-09	59.410	59.800	57.610	58.390	58.390	1,523,514
2015-11-06	58.190	59.850	58.050	59.670	59.670	1,505,433
2015-11-05	58.940	59.410	57.700	58.330	58.330	1,642,417
2015-11-04	58.400	58.875	57.710	58.660	58.660	1,728,657
2015-11-03	57.440	59.550	57.280	58.350	58.350	2,655,680
2015-11-02	56.650	57.820	55.820	57.780	57.780	2,937,831

← NewerPage 46 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.