First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	56.630	58.050	56.250	57.710	57.710	3,990,130
2014-03-03	55.710	57.360	55.100	55.960	55.960	3,894,712
2014-02-28	57.140	57.740	56.290	57.070	57.070	4,570,446
2014-02-27	54.085	57.300	54.000	57.190	57.190	9,860,249
2014-02-26	50.150	53.600	49.520	52.740	52.740	16,564,080
2014-02-25	58.500	58.750	56.910	58.030	58.030	7,488,828
2014-02-24	56.590	58.850	56.370	57.750	57.750	4,119,434
2014-02-21	57.370	57.540	55.700	55.930	55.930	2,779,129
2014-02-20	56.070	57.300	55.120	56.880	56.880	3,016,012
2014-02-19	56.630	57.950	55.609	55.970	55.970	4,692,174
2014-02-18	53.680	57.170	53.540	56.860	56.860	5,920,840
2014-02-14	53.200	53.660	52.010	53.170	53.170	3,189,603
2014-02-13	50.540	52.940	50.030	52.850	52.850	4,082,339
2014-02-12	51.780	52.780	51.300	51.579	51.579	2,329,286
2014-02-11	51.450	52.330	50.850	51.460	51.460	3,298,383
2014-02-10	49.970	51.480	49.700	51.100	51.100	3,322,977
2014-02-07	48.920	49.920	48.300	49.830	49.830	2,865,139
2014-02-06	48.010	48.950	47.810	48.200	48.200	2,307,703
2014-02-05	48.270	48.850	47.041	47.730	47.730	3,399,289
2014-02-04	48.900	49.430	48.350	49.110	49.110	2,257,952
2014-02-03	50.410	50.850	47.640	48.350	48.350	3,975,858
2014-01-31	50.460	51.918	50.300	50.580	50.580	2,654,899
2014-01-30	50.460	52.130	49.790	51.470	51.470	2,900,986
2014-01-29	49.500	50.915	49.110	49.700	49.700	2,673,807
2014-01-28	49.380	50.450	49.020	50.360	50.360	2,523,030
2014-01-27	48.330	50.119	47.750	48.840	48.840	3,209,120
2014-01-24	49.750	49.990	48.110	48.670	48.670	3,886,560
2014-01-23	51.550	51.800	49.910	50.440	50.440	3,246,065
2014-01-22	52.060	52.450	51.560	52.040	52.040	2,554,325
2014-01-21	51.980	52.384	50.450	51.810	51.810	3,269,808
2014-01-17	52.020	53.170	51.600	51.880	51.880	4,050,124
2014-01-16	52.800	53.650	51.860	52.200	52.200	5,123,237
2014-01-15	51.470	52.560	51.350	51.990	51.990	3,413,632
2014-01-14	50.120	51.500	50.080	51.050	51.050	4,565,462
2014-01-13	51.920	51.980	49.410	49.860	49.860	4,423,269
2014-01-10	52.310	52.690	51.380	51.970	51.970	2,832,798
2014-01-09	52.030	52.850	51.810	52.110	52.110	4,166,422
2014-01-08	52.290	52.890	51.410	51.680	51.680	4,933,490
2014-01-07	52.150	53.890	52.060	52.490	52.490	6,662,375
2014-01-06	54.250	54.630	51.010	51.260	51.260	11,796,297
2014-01-03	57.590	58.300	55.850	56.740	56.740	4,120,834
2014-01-02	54.280	57.580	54.010	57.440	57.440	5,409,536
2013-12-31	55.850	56.219	54.300	54.640	54.640	2,812,473
2013-12-30	55.290	56.340	55.270	55.600	55.600	1,894,369
2013-12-27	55.930	56.550	55.020	55.260	55.260	1,623,247
2013-12-26	55.570	56.170	55.280	55.680	55.680	1,755,994
2013-12-24	54.700	55.890	54.660	55.290	55.290	1,238,337
2013-12-23	56.210	56.800	55.480	55.760	55.760	2,373,244
2013-12-20	57.130	57.690	55.230	55.870	55.870	4,959,285
2013-12-19	55.050	57.367	54.700	56.760	56.760	3,318,778
2013-12-18	55.610	56.170	53.450	55.420	55.420	4,160,717
2013-12-17	54.590	55.950	54.080	55.510	55.510	2,929,712
2013-12-16	54.470	55.500	53.720	54.700	54.700	2,732,820
2013-12-13	54.500	55.200	53.480	53.790	53.790	3,436,412
2013-12-12	54.070	55.470	53.070	54.390	54.390	4,248,655
2013-12-11	56.710	56.900	53.900	54.200	54.200	4,808,042
2013-12-10	56.020	57.780	55.730	56.490	56.490	5,084,480
2013-12-09	58.030	58.792	55.770	56.070	56.070	4,469,450
2013-12-06	60.230	60.480	57.751	58.010	58.010	3,479,222
2013-12-05	60.910	61.180	59.560	59.780	59.780	3,383,455

← NewerPage 54 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.