First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	52.450	53.480	50.100	51.200	51.200	4,630,244
2015-08-05	50.120	53.090	49.010	51.920	51.920	11,124,087
2015-08-04	43.700	44.790	43.420	44.500	44.500	3,645,769
2015-08-03	44.700	44.800	43.280	43.690	43.690	1,938,954
2015-07-31	45.310	45.400	44.260	44.300	44.300	1,529,017
2015-07-30	45.890	45.930	44.580	45.310	45.310	1,597,147
2015-07-29	43.510	45.960	43.130	45.540	45.540	2,765,905
2015-07-28	42.500	43.660	41.661	43.380	43.380	1,720,614
2015-07-27	42.430	42.620	41.560	42.270	42.270	1,888,927
2015-07-24	42.920	43.250	42.250	42.970	42.970	1,819,010
2015-07-23	42.570	43.640	42.570	42.740	42.740	1,767,777
2015-07-22	43.100	43.250	42.250	42.500	42.500	1,742,171
2015-07-21	43.110	43.980	42.860	43.480	43.480	1,453,907
2015-07-20	44.490	44.500	43.230	43.280	43.280	1,841,566
2015-07-17	44.620	44.700	43.750	43.950	43.950	1,418,141
2015-07-16	44.760	45.208	44.110	44.760	44.760	1,245,210
2015-07-15	45.720	45.940	44.110	44.490	44.490	2,210,889
2015-07-14	46.440	47.010	45.570	45.810	45.810	2,941,075
2015-07-13	44.550	46.060	44.440	46.010	46.010	2,454,196
2015-07-10	44.310	44.750	43.620	44.030	44.030	1,349,537
2015-07-09	44.500	45.220	43.570	43.650	43.650	1,883,295
2015-07-08	44.680	44.995	43.160	43.270	43.270	2,159,215
2015-07-07	44.000	45.140	42.710	45.120	45.120	3,769,519
2015-07-06	44.880	44.920	43.950	44.190	44.190	2,034,984
2015-07-02	46.030	46.280	45.140	45.170	45.170	2,389,303
2015-07-01	47.320	47.750	45.650	46.040	46.040	2,376,607
2015-06-30	48.420	48.440	46.840	46.980	46.980	2,494,352
2015-06-29	48.950	49.170	47.776	47.840	47.840	2,852,989
2015-06-26	50.950	51.100	49.650	49.950	49.950	1,746,050
2015-06-25	51.630	51.870	50.900	50.970	50.970	1,494,392
2015-06-24	51.250	51.940	51.100	51.360	51.360	1,772,685
2015-06-23	51.290	52.100	50.880	51.490	51.490	1,556,653
2015-06-22	51.160	51.609	50.815	51.110	51.110	1,153,091
2015-06-19	52.040	52.970	50.640	51.030	51.030	6,904,852
2015-06-18	52.130	52.480	51.700	51.980	51.980	1,753,546
2015-06-17	52.460	53.130	51.220	51.760	51.760	2,199,482
2015-06-16	53.370	53.670	51.970	52.150	52.150	2,418,452
2015-06-15	50.080	53.670	50.030	53.475	53.475	3,979,866
2015-06-12	50.290	50.980	50.120	50.480	50.480	1,135,571
2015-06-11	50.370	50.800	50.020	50.430	50.430	1,168,298
2015-06-10	49.480	51.370	49.220	50.290	50.290	2,447,037
2015-06-09	49.950	50.240	49.010	49.170	49.170	1,410,491
2015-06-08	51.050	51.490	49.610	49.850	49.850	1,820,213
2015-06-05	49.870	51.470	49.380	51.300	51.300	2,669,534
2015-06-04	50.600	50.792	49.500	49.670	49.670	2,103,629
2015-06-03	50.970	51.740	50.610	50.830	50.830	1,570,855
2015-06-02	49.800	51.600	49.400	50.950	50.950	1,998,579
2015-06-01	49.760	50.530	49.260	49.900	49.900	1,991,139
2015-05-29	50.520	50.700	49.700	49.710	49.710	1,847,874
2015-05-28	51.240	51.520	50.450	50.750	50.750	1,650,809
2015-05-27	51.050	51.600	50.560	51.280	51.280	2,291,615
2015-05-26	53.030	53.030	50.710	51.060	51.060	5,167,624
2015-05-22	55.750	56.030	54.900	55.070	55.070	1,188,863
2015-05-21	55.200	56.660	55.150	55.890	55.890	1,481,451
2015-05-20	55.410	55.727	54.700	54.920	54.920	1,297,399
2015-05-19	56.180	56.540	55.000	55.280	55.280	1,326,588
2015-05-18	56.820	56.830	56.030	56.180	56.180	1,121,314
2015-05-15	56.350	56.970	56.150	56.720	56.720	839,636
2015-05-14	57.050	57.090	56.230	56.560	56.560	1,132,042
2015-05-13	56.140	57.150	56.010	56.770	56.770	1,040,378

← NewerPage 48 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.