First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	62.020	63.980	62.010	63.410	63.410	2,734,130
2014-05-28	62.160	63.350	61.790	61.870	61.870	2,519,901
2014-05-27	61.250	62.480	60.970	61.260	61.260	2,480,844
2014-05-23	60.710	61.300	60.020	60.670	60.670	1,634,299
2014-05-22	60.660	61.740	60.150	60.631	60.631	2,161,428
2014-05-21	59.210	60.480	58.690	60.390	60.390	2,837,172
2014-05-20	59.880	59.970	57.800	58.630	58.630	3,103,473
2014-05-19	58.990	60.490	58.840	59.830	59.830	2,280,928
2014-05-16	59.620	60.230	58.570	59.640	59.640	2,438,962
2014-05-15	61.470	61.500	58.820	60.100	60.100	3,674,567
2014-05-14	62.690	63.490	61.700	61.890	61.890	2,342,681
2014-05-13	63.590	64.190	62.700	63.050	63.050	3,299,031
2014-05-12	63.550	65.290	62.810	63.830	63.830	3,370,120
2014-05-09	63.380	64.690	62.380	63.210	63.210	2,812,194
2014-05-08	64.110	66.920	62.590	63.430	63.430	4,475,470
2014-05-07	67.800	69.290	61.810	63.570	63.570	8,466,298
2014-05-06	68.600	69.390	66.650	67.450	67.450	3,686,277
2014-05-05	67.190	68.900	66.710	68.420	68.420	2,162,091
2014-05-02	67.720	68.870	67.050	68.030	68.030	2,213,722
2014-05-01	66.960	70.000	66.950	67.270	67.270	2,727,069
2014-04-30	66.100	67.500	65.712	67.490	67.490	2,362,399
2014-04-29	66.480	66.830	64.600	66.280	66.280	2,449,252
2014-04-28	68.610	69.000	64.090	65.920	65.920	3,863,302
2014-04-25	69.690	71.330	68.200	68.630	68.630	2,649,959
2014-04-24	70.840	71.460	68.770	70.620	70.620	2,554,485
2014-04-23	71.180	72.410	69.900	70.040	70.040	2,939,260
2014-04-22	70.040	72.200	69.200	71.120	71.120	3,454,727
2014-04-21	67.420	69.230	66.500	69.210	69.210	2,406,331
2014-04-17	67.860	68.950	66.700	67.320	67.320	2,536,692
2014-04-16	67.050	67.950	65.340	67.590	67.590	2,723,462
2014-04-15	68.240	68.600	63.310	66.390	66.390	5,159,811
2014-04-14	68.480	69.280	66.770	68.300	68.300	3,594,866
2014-04-11	68.700	70.530	66.950	67.590	67.590	4,979,156
2014-04-10	73.180	73.780	69.300	69.630	69.630	4,778,583
2014-04-09	73.260	74.180	71.310	73.340	73.340	5,437,646
2014-04-08	68.710	74.000	68.461	72.770	72.770	6,768,097
2014-04-07	69.120	71.210	67.050	68.000	68.000	5,185,658
2014-04-04	69.680	72.960	68.660	69.720	69.720	6,893,975
2014-04-03	71.900	72.100	67.641	68.460	68.460	4,683,804
2014-04-02	71.060	72.790	70.310	71.930	71.930	3,803,984
2014-04-01	70.040	71.620	69.910	70.890	70.890	3,783,961
2014-03-31	69.550	70.490	68.940	69.790	69.790	2,961,170
2014-03-28	70.310	71.150	68.380	68.640	68.640	3,744,639
2014-03-27	68.580	70.500	67.180	69.750	69.750	5,715,888
2014-03-26	71.980	72.500	68.370	68.490	68.490	6,229,614
2014-03-25	74.000	74.200	70.460	72.080	72.080	6,875,061
2014-03-24	72.860	74.840	71.020	73.870	73.870	8,159,236
2014-03-21	70.000	73.970	69.550	73.370	73.370	11,892,671
2014-03-20	70.170	73.740	68.530	70.480	70.480	21,778,983
2014-03-19	57.100	70.990	56.960	69.400	69.400	30,879,295
2014-03-18	56.550	58.200	56.130	57.560	57.560	4,406,301
2014-03-17	55.380	56.990	54.750	56.520	56.520	4,577,402
2014-03-14	52.680	54.339	52.680	54.030	54.030	2,526,723
2014-03-13	53.970	54.460	52.420	53.030	53.030	2,940,678
2014-03-12	53.110	54.490	52.790	53.700	53.700	2,202,285
2014-03-11	55.070	55.710	53.090	53.480	53.480	3,071,657
2014-03-10	55.940	56.360	54.430	54.840	54.840	2,848,847
2014-03-07	58.630	58.700	55.720	56.110	56.110	4,287,466
2014-03-06	58.390	59.440	57.530	58.240	58.240	3,097,014
2014-03-05	57.500	59.100	57.370	58.150	58.150	3,493,830

← NewerPage 53 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.