First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	49.640	49.990	48.620	48.840	48.840	2,695,881
2015-02-12	49.270	49.850	48.710	49.420	49.420	3,267,536
2015-02-11	49.850	50.290	48.120	48.770	48.770	12,070,024
2015-02-10	46.700	48.690	44.620	48.540	48.540	9,140,360
2015-02-09	46.780	47.680	46.060	46.330	46.330	2,359,596
2015-02-06	46.990	47.870	46.750	46.900	46.900	1,406,843
2015-02-05	47.240	47.650	46.290	46.900	46.900	1,766,525
2015-02-04	47.460	47.950	46.220	46.980	46.980	2,236,844
2015-02-03	46.190	48.620	46.150	48.160	48.160	4,290,358
2015-02-02	42.680	45.639	42.590	45.480	45.480	3,311,175
2015-01-30	41.920	43.220	41.820	42.320	42.320	1,944,543
2015-01-29	42.880	42.990	41.150	42.360	42.360	1,604,827
2015-01-28	43.660	44.480	42.530	42.700	42.700	2,192,635
2015-01-27	43.300	44.040	42.690	43.715	43.715	1,916,320
2015-01-26	42.350	44.380	42.030	44.170	44.170	1,745,139
2015-01-23	41.740	43.095	41.500	42.540	42.540	1,797,404
2015-01-22	41.740	42.000	40.570	41.895	41.895	1,742,337
2015-01-21	39.770	41.900	39.690	41.400	41.400	2,434,666
2015-01-20	40.670	40.720	39.180	39.830	39.830	2,071,031
2015-01-16	40.180	41.060	39.810	40.720	40.720	2,787,642
2015-01-15	42.750	43.090	40.120	40.160	40.160	2,500,805
2015-01-14	42.040	42.817	41.390	42.280	42.280	2,131,082
2015-01-13	43.200	44.490	42.330	42.710	42.710	2,455,092
2015-01-12	43.810	43.890	42.150	42.830	42.830	2,358,920
2015-01-09	43.910	44.440	42.830	44.200	44.200	1,965,568
2015-01-08	42.390	43.680	42.030	43.630	43.630	3,211,906
2015-01-07	42.000	42.470	41.400	41.750	41.750	2,869,783
2015-01-06	42.010	42.010	39.880	40.860	40.860	3,712,221
2015-01-05	43.880	43.980	41.510	41.830	41.830	3,668,037
2015-01-02	44.720	45.340	43.720	44.545	44.545	1,873,765
2014-12-31	44.520	45.390	43.470	44.595	44.595	1,990,914
2014-12-30	43.940	44.650	43.630	44.520	44.520	1,458,604
2014-12-29	44.260	45.000	44.161	44.420	44.420	1,207,367
2014-12-26	43.970	45.430	43.800	44.340	44.340	1,518,428
2014-12-24	43.990	44.240	43.270	43.670	43.670	862,545
2014-12-23	43.840	44.750	43.750	44.060	44.060	2,001,250
2014-12-22	45.050	45.230	43.840	43.840	43.840	2,204,922
2014-12-19	45.440	45.590	44.300	45.030	45.030	3,501,270
2014-12-18	43.360	45.700	43.360	45.210	45.210	4,563,272
2014-12-17	41.230	42.410	40.540	42.350	42.350	2,393,030
2014-12-16	41.260	42.700	40.780	40.900	40.900	4,963,674
2014-12-15	42.360	42.985	41.440	41.660	41.660	1,728,410
2014-12-12	42.580	43.110	42.030	42.120	42.120	1,827,543
2014-12-11	43.400	44.270	42.840	43.040	43.040	1,374,144
2014-12-10	44.890	45.200	42.920	43.070	43.070	2,819,987
2014-12-09	44.000	45.200	42.680	45.060	45.060	2,675,720
2014-12-08	46.750	47.044	44.410	44.650	44.650	2,571,406
2014-12-05	46.880	47.550	46.650	46.910	46.910	1,331,359
2014-12-04	47.110	47.230	46.140	46.720	46.720	1,653,290
2014-12-03	46.600	47.560	46.510	47.120	47.120	2,582,184
2014-12-02	45.570	46.910	45.520	46.420	46.420	1,724,806
2014-12-01	48.290	48.780	45.460	45.760	45.760	3,813,297
2014-11-28	50.240	50.250	47.890	48.800	48.800	2,979,680
2014-11-26	50.960	51.870	50.800	51.525	51.525	1,506,865
2014-11-25	50.670	51.100	50.152	51.040	51.040	1,839,790
2014-11-24	49.580	50.710	49.500	50.660	50.660	1,893,511
2014-11-21	50.220	50.780	49.630	49.760	49.760	1,933,213
2014-11-20	48.510	49.910	47.880	49.430	49.430	1,720,382
2014-11-19	49.500	49.690	48.250	48.820	48.820	2,017,399
2014-11-18	48.410	49.680	48.250	49.460	49.460	2,944,397

← NewerPage 50 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.