First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	70.500	70.700	69.584	70.460	70.460	1,116,942
2014-08-21	70.830	71.000	70.090	70.700	70.700	1,113,929
2014-08-20	69.900	71.070	69.330	70.830	70.830	1,484,820
2014-08-19	70.340	71.150	70.051	70.160	70.160	1,617,209
2014-08-18	69.550	70.690	69.340	70.280	70.280	1,965,490
2014-08-15	69.470	70.020	68.270	69.120	69.120	1,994,364
2014-08-14	69.600	69.800	68.030	69.210	69.210	1,638,449
2014-08-13	69.640	69.970	68.905	69.500	69.500	2,106,584
2014-08-12	69.630	70.050	68.300	69.070	69.070	2,083,325
2014-08-11	68.030	70.360	67.882	69.170	69.170	2,899,896
2014-08-08	68.000	68.490	67.010	67.830	67.830	2,726,038
2014-08-07	66.340	68.940	65.720	68.170	68.170	6,131,446
2014-08-06	61.680	65.940	60.150	65.604	65.604	9,419,748
2014-08-05	63.950	64.770	62.860	63.660	63.660	4,083,618
2014-08-04	62.400	64.000	62.400	63.140	63.140	2,523,855
2014-08-01	62.490	62.990	60.580	62.030	62.030	2,985,216
2014-07-31	65.000	65.360	62.810	63.110	63.110	2,569,894
2014-07-30	66.000	66.150	65.321	65.580	65.580	1,389,851
2014-07-29	66.200	66.500	65.320	65.390	65.390	2,013,553
2014-07-28	65.310	66.680	65.310	65.530	65.530	3,319,048
2014-07-25	63.170	64.420	62.840	64.050	64.050	2,376,968
2014-07-24	62.960	63.540	62.030	63.300	63.300	1,573,517
2014-07-23	63.470	63.620	62.530	62.810	62.810	1,487,688
2014-07-22	63.500	63.950	62.920	63.470	63.470	1,336,037
2014-07-21	62.210	63.080	61.760	62.900	62.900	1,556,216
2014-07-18	61.570	62.673	60.750	62.360	62.360	2,349,640
2014-07-17	63.050	63.650	61.260	61.450	61.450	2,605,724
2014-07-16	63.420	63.790	63.045	63.460	63.460	1,866,075
2014-07-15	63.450	64.290	62.600	62.950	62.950	1,502,773
2014-07-14	63.880	64.240	63.080	63.270	63.270	1,560,824
2014-07-11	64.030	64.400	62.230	63.430	63.430	2,711,955
2014-07-10	62.660	64.210	62.040	63.670	63.670	2,820,544
2014-07-09	64.690	65.740	64.110	64.420	64.420	2,568,023
2014-07-08	67.190	67.710	62.410	64.390	64.390	7,268,781
2014-07-07	69.510	69.950	66.720	67.720	67.720	2,983,183
2014-07-03	70.050	70.420	69.020	69.500	69.500	1,078,027
2014-07-02	71.050	71.800	69.605	69.845	69.845	1,824,208
2014-07-01	71.520	71.580	69.700	70.690	70.690	2,213,054
2014-06-30	71.850	72.680	70.840	71.060	71.060	2,223,235
2014-06-27	71.170	72.000	70.850	71.400	71.400	2,377,162
2014-06-26	70.210	72.460	70.150	71.470	71.470	4,030,481
2014-06-25	68.500	70.800	68.180	70.180	70.180	2,154,531
2014-06-24	69.970	70.940	68.430	68.710	68.710	3,282,628
2014-06-23	68.900	71.570	67.890	70.150	70.150	5,198,719
2014-06-20	68.570	69.490	68.010	68.900	68.900	2,606,888
2014-06-19	69.690	70.000	67.760	68.270	68.270	2,555,198
2014-06-18	69.030	69.940	68.160	69.750	69.750	3,675,210
2014-06-17	66.850	69.599	66.660	69.130	69.130	4,879,819
2014-06-16	64.610	67.000	64.500	66.850	66.850	4,145,627
2014-06-13	63.680	65.030	63.130	64.470	64.470	1,824,588
2014-06-12	63.700	64.540	62.760	63.900	63.900	2,820,907
2014-06-11	61.920	64.770	61.840	63.540	63.540	3,019,811
2014-06-10	62.560	63.150	61.810	62.320	62.320	1,761,275
2014-06-09	62.680	63.750	62.040	62.570	62.570	1,867,954
2014-06-06	64.210	64.640	62.660	62.880	62.880	2,613,296
2014-06-05	65.450	65.830	63.670	64.020	64.020	3,062,982
2014-06-04	64.240	66.880	63.580	65.390	65.390	7,911,694
2014-06-03	62.820	63.450	61.700	62.930	62.930	2,318,788
2014-06-02	62.290	62.990	61.120	62.700	62.700	2,092,742
2014-05-30	63.610	63.980	61.270	61.780	61.780	2,448,522

← NewerPage 52 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.