First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	48.100	49.150	47.200	47.950	47.950	2,503,385
2014-11-14	47.310	48.663	45.940	48.490	48.490	3,790,814
2014-11-13	49.250	49.400	47.130	47.560	47.560	4,233,662
2014-11-12	51.110	51.390	49.180	49.590	49.590	3,819,022
2014-11-11	51.910	52.350	50.760	50.990	50.990	2,189,000
2014-11-10	50.790	52.600	50.700	51.960	51.960	4,773,135
2014-11-07	52.720	53.480	50.000	50.290	50.290	11,166,076
2014-11-06	56.450	57.350	55.800	56.410	56.410	3,206,528
2014-11-05	57.050	57.730	56.030	56.260	56.260	1,819,350
2014-11-04	57.930	58.410	56.810	56.870	56.870	1,667,861
2014-11-03	58.780	59.780	58.060	58.310	58.310	1,849,915
2014-10-31	57.400	58.970	56.600	58.900	58.900	2,533,632
2014-10-30	55.850	56.395	54.610	56.100	56.100	2,017,934
2014-10-29	57.440	58.000	55.270	56.160	56.160	1,883,186
2014-10-28	54.850	57.420	54.060	57.380	57.380	2,794,087
2014-10-27	56.010	56.010	53.970	54.290	54.290	2,398,815
2014-10-24	56.140	56.930	55.130	56.440	56.440	1,442,898
2014-10-23	55.310	56.860	55.110	56.270	56.270	2,036,371
2014-10-22	56.490	56.990	54.510	54.750	54.750	2,487,594
2014-10-21	55.030	56.600	54.930	56.350	56.350	2,156,995
2014-10-20	53.230	54.610	52.610	54.370	54.370	1,911,271
2014-10-17	55.390	55.980	52.750	53.230	53.230	2,861,449
2014-10-16	52.230	55.140	51.600	54.220	54.220	2,546,485
2014-10-15	50.850	53.820	50.510	53.240	53.240	4,498,121
2014-10-14	51.370	53.070	50.130	52.000	52.000	4,162,763
2014-10-13	53.910	54.728	50.360	50.510	50.510	4,621,035
2014-10-10	55.790	56.080	53.530	53.720	53.720	4,532,252
2014-10-09	61.340	61.500	56.470	56.490	56.490	5,329,895
2014-10-08	60.400	62.660	58.811	62.190	62.190	2,680,469
2014-10-07	62.210	62.220	60.390	60.420	60.420	2,139,440
2014-10-06	64.310	64.430	61.610	62.370	62.370	2,402,272
2014-10-03	64.520	65.070	63.870	64.100	64.100	1,345,453
2014-10-02	63.900	64.850	62.160	63.830	63.830	2,241,358
2014-10-01	65.820	65.870	63.250	63.710	63.710	1,677,077
2014-09-30	67.610	67.630	64.930	65.810	65.810	2,347,169
2014-09-29	66.870	67.860	66.180	67.515	67.515	1,256,339
2014-09-26	67.580	68.070	67.010	67.970	67.970	1,033,882
2014-09-25	68.470	68.500	66.860	67.200	67.200	1,405,055
2014-09-24	67.850	68.980	67.200	68.430	68.430	1,597,060
2014-09-23	66.930	69.200	66.930	67.750	67.750	1,827,290
2014-09-22	70.440	70.830	66.910	67.170	67.170	2,706,717
2014-09-19	71.890	72.330	70.160	70.870	70.870	2,441,374
2014-09-18	72.020	72.200	71.310	71.690	71.690	1,185,717
2014-09-17	71.160	72.420	70.940	71.690	71.690	1,608,845
2014-09-16	69.700	70.740	68.550	70.690	70.690	1,547,737
2014-09-15	72.640	72.980	69.800	69.915	69.915	2,251,713
2014-09-12	71.530	73.780	71.420	72.780	72.780	3,085,675
2014-09-11	70.700	71.640	70.300	71.620	71.620	1,170,707
2014-09-10	70.700	71.430	69.510	70.970	70.970	1,622,335
2014-09-09	71.660	72.466	70.730	70.895	70.895	1,443,484
2014-09-08	71.550	73.070	71.296	71.790	71.790	1,419,496
2014-09-05	71.450	72.000	70.420	71.470	71.470	1,311,750
2014-09-04	71.630	73.500	71.250	71.550	71.550	2,439,503
2014-09-03	69.740	72.346	69.650	71.660	71.660	3,100,906
2014-09-02	69.710	70.000	68.910	69.405	69.405	1,065,181
2014-08-29	69.210	69.950	69.210	69.680	69.680	973,708
2014-08-28	69.320	69.800	68.270	69.150	69.150	1,860,316
2014-08-27	70.960	71.350	69.800	70.000	70.000	1,451,888
2014-08-26	70.800	71.365	70.250	71.020	71.020	1,013,504
2014-08-25	71.040	71.750	70.560	71.160	71.160	1,252,199

← NewerPage 51 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.