First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	56.900	58.430	54.650	57.070	57.070	6,634,060
2015-10-29	51.350	52.150	50.250	50.990	50.990	3,001,361
2015-10-28	49.390	50.930	48.880	50.850	50.850	1,772,112
2015-10-27	50.190	50.360	48.580	49.160	49.160	1,284,651
2015-10-26	50.970	51.690	49.810	50.570	50.570	1,251,040
2015-10-23	50.310	50.890	49.220	50.430	50.430	1,376,126
2015-10-22	50.550	50.950	49.100	49.890	49.890	1,718,893
2015-10-21	51.870	51.900	49.840	49.940	49.940	1,516,263
2015-10-20	51.120	52.490	50.810	51.770	51.770	951,530
2015-10-19	51.700	52.290	50.880	51.190	51.190	980,610
2015-10-16	52.550	52.630	51.080	52.050	52.050	1,160,839
2015-10-15	52.260	52.750	51.560	52.480	52.480	1,533,776
2015-10-14	50.810	52.450	50.500	51.950	51.950	1,383,141
2015-10-13	50.460	51.800	50.000	50.580	50.580	1,175,390
2015-10-12	51.210	51.310	50.110	50.830	50.830	1,270,928
2015-10-09	51.120	51.600	50.440	51.200	51.200	1,399,408
2015-10-08	49.850	51.450	49.450	51.120	51.120	1,604,603
2015-10-07	49.860	50.830	48.220	49.910	49.910	2,566,556
2015-10-06	46.770	49.160	46.680	48.880	48.880	2,697,492
2015-10-05	45.890	47.230	45.670	46.660	46.660	1,604,118
2015-10-02	42.240	45.470	41.900	45.460	45.460	1,747,270
2015-10-01	42.560	43.350	41.970	42.680	42.680	1,469,451
2015-09-30	41.490	42.850	41.480	42.750	42.750	1,496,177
2015-09-29	41.010	42.330	40.720	41.020	41.020	1,766,468
2015-09-28	43.000	43.200	40.510	40.810	40.810	1,870,736
2015-09-25	44.210	44.830	42.940	43.290	43.290	1,206,112
2015-09-24	43.100	43.900	42.150	43.640	43.640	1,695,127
2015-09-23	44.620	44.870	43.305	43.370	43.370	1,631,993
2015-09-22	44.280	44.760	43.900	44.420	44.420	1,599,698
2015-09-21	45.570	45.920	44.800	45.140	45.140	1,247,043
2015-09-18	46.190	46.420	45.080	45.330	45.330	3,862,882
2015-09-17	47.950	48.050	46.750	46.920	46.920	1,391,927
2015-09-16	46.650	48.410	46.610	47.760	47.760	1,792,081
2015-09-15	46.200	46.790	45.600	46.580	46.580	1,649,928
2015-09-14	48.370	48.460	45.850	46.200	46.200	2,583,141
2015-09-11	47.820	48.860	47.710	48.790	48.790	1,339,286
2015-09-10	48.360	49.320	47.900	48.220	48.220	1,581,210
2015-09-09	49.760	50.460	47.600	47.730	47.730	1,683,180
2015-09-08	47.720	49.140	47.500	49.110	49.110	1,412,637
2015-09-04	47.480	48.000	46.610	46.940	46.940	1,091,025
2015-09-03	48.010	49.380	47.900	48.290	48.290	1,329,643
2015-09-02	48.000	48.410	46.850	47.960	47.960	1,596,280
2015-09-01	46.930	48.790	46.390	47.260	47.260	1,915,106
2015-08-31	47.500	48.797	46.820	47.840	47.840	1,218,711
2015-08-28	47.350	49.220	47.060	47.800	47.800	1,910,914
2015-08-27	47.470	48.050	46.400	47.840	47.840	2,079,583
2015-08-26	45.710	46.230	44.040	46.090	46.090	1,990,069
2015-08-25	45.990	47.370	44.311	44.380	44.380	2,834,096
2015-08-24	40.800	46.304	40.250	43.610	43.610	3,824,825
2015-08-21	47.290	48.050	45.260	45.270	45.270	3,651,671
2015-08-20	49.370	49.600	47.850	47.910	47.910	2,059,247
2015-08-19	51.070	51.280	48.850	49.940	49.940	3,084,073
2015-08-18	51.670	52.300	50.930	51.630	51.630	1,611,685
2015-08-17	51.090	51.940	50.650	51.740	51.740	1,346,549
2015-08-14	51.190	52.300	51.140	51.510	51.510	1,140,052
2015-08-13	51.620	52.500	51.010	51.110	51.110	1,470,768
2015-08-12	50.770	52.190	49.730	51.880	51.880	2,695,382
2015-08-11	52.770	53.200	51.310	51.440	51.440	2,516,808
2015-08-10	52.500	53.630	52.450	53.480	53.480	2,666,898
2015-08-07	51.310	52.700	50.804	52.080	52.080	2,783,495

← NewerPage 47 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.