First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	56.190	56.470	55.370	56.050	56.050	1,259,878
2015-05-11	56.410	56.932	56.300	56.380	56.380	1,300,116
2015-05-08	56.910	56.970	56.100	56.370	56.370	1,670,813
2015-05-07	55.290	56.566	54.570	56.320	56.320	2,771,852
2015-05-06	57.030	57.220	55.150	55.660	55.660	2,207,895
2015-05-05	56.830	57.780	56.500	56.810	56.810	2,777,164
2015-05-04	57.130	57.820	56.320	56.780	56.780	2,829,955
2015-05-01	57.500	59.970	56.600	57.340	57.340	6,218,669
2015-04-30	61.730	62.355	59.360	59.670	59.670	3,440,715
2015-04-29	63.130	63.470	61.690	61.940	61.940	1,979,674
2015-04-28	62.870	63.710	62.100	63.570	63.570	1,585,298
2015-04-27	63.860	64.250	62.710	62.915	62.915	1,332,511
2015-04-24	65.420	65.500	63.160	63.430	63.430	1,507,253
2015-04-23	64.000	65.090	63.300	64.750	64.750	1,584,138
2015-04-22	63.440	64.400	63.000	63.885	63.885	1,934,582
2015-04-21	62.450	63.120	61.800	63.110	63.110	1,453,855
2015-04-20	62.260	62.570	61.520	62.250	62.250	1,077,518
2015-04-17	62.340	62.840	61.281	61.940	61.940	1,798,138
2015-04-16	63.710	63.710	62.130	62.890	62.890	1,939,281
2015-04-15	61.460	64.090	60.900	63.735	63.735	3,716,840
2015-04-14	61.540	61.700	60.520	61.070	61.070	918,507
2015-04-13	61.400	61.700	61.090	61.410	61.410	823,529
2015-04-10	61.360	61.700	61.020	61.300	61.300	774,350
2015-04-09	60.500	61.490	60.500	61.180	61.180	968,157
2015-04-08	61.580	61.770	60.010	60.645	60.645	1,894,449
2015-04-07	61.560	62.650	61.240	61.270	61.270	1,456,007
2015-04-06	60.720	62.000	60.500	61.510	61.510	1,224,486
2015-04-02	61.000	61.950	60.780	61.190	61.190	1,228,124
2015-04-01	59.840	61.310	59.010	60.830	60.830	1,760,435
2015-03-31	60.030	60.690	59.422	59.790	59.790	1,797,348
2015-03-30	59.720	61.050	59.720	60.690	60.690	1,535,358
2015-03-27	59.400	60.090	58.790	59.610	59.610	1,321,991
2015-03-26	59.530	60.390	58.610	59.620	59.620	2,022,704
2015-03-25	62.700	62.790	60.050	60.090	60.090	2,662,241
2015-03-24	60.360	63.100	60.360	62.515	62.515	2,890,326
2015-03-23	60.060	61.150	59.740	60.580	60.580	2,197,903
2015-03-20	60.670	60.990	59.700	60.260	60.260	2,893,360
2015-03-19	61.120	61.576	60.120	60.300	60.300	1,776,466
2015-03-18	60.080	61.870	59.852	61.430	61.430	2,026,308
2015-03-17	59.890	61.380	59.700	60.490	60.490	2,311,842
2015-03-16	60.270	60.980	59.130	60.220	60.220	1,964,537
2015-03-13	60.220	60.780	59.760	60.600	60.600	1,570,151
2015-03-12	59.480	60.750	59.390	60.610	60.610	2,075,551
2015-03-11	60.140	60.330	59.270	59.290	59.290	1,897,434
2015-03-10	60.310	60.510	59.500	59.860	59.860	2,159,441
2015-03-09	60.820	61.990	60.300	61.060	61.060	2,701,424
2015-03-06	61.110	62.270	60.310	60.610	60.610	2,342,068
2015-03-05	61.400	61.900	60.920	61.660	61.660	2,339,606
2015-03-04	60.520	61.310	60.050	61.200	61.200	2,505,226
2015-03-03	60.930	61.420	60.120	60.690	60.690	3,146,845
2015-03-02	59.410	61.210	59.030	61.110	61.110	3,994,629
2015-02-27	58.900	60.210	58.220	59.745	59.745	4,014,570
2015-02-26	57.800	59.560	56.700	58.680	58.680	6,521,110
2015-02-25	56.150	59.240	56.120	58.540	58.540	15,704,706
2015-02-24	56.840	57.890	54.630	54.700	54.700	18,453,713
2015-02-23	49.050	49.970	48.500	49.640	49.640	3,228,076
2015-02-20	48.660	49.620	48.200	49.020	49.020	2,090,984
2015-02-19	48.070	48.980	47.350	48.410	48.410	1,971,678
2015-02-18	49.600	50.790	48.590	48.840	48.840	3,780,889
2015-02-17	49.160	49.850	48.330	49.620	49.620	2,467,805

← NewerPage 49 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.