First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	59.140	61.850	59.120	60.800	60.800	4,394,778
2013-12-03	59.590	60.480	59.000	59.620	59.620	2,330,426
2013-12-02	59.770	60.490	58.900	59.810	59.810	2,403,767
2013-11-29	60.950	61.400	59.700	59.820	59.820	1,698,565
2013-11-27	59.440	60.940	58.860	60.530	60.530	3,375,390
2013-11-26	59.790	60.380	58.120	59.370	59.370	3,513,751
2013-11-25	60.650	60.852	58.150	59.940	59.940	4,487,308
2013-11-22	62.030	62.270	60.020	60.350	60.350	2,611,124
2013-11-21	61.210	62.399	60.960	61.980	61.980	2,849,631
2013-11-20	60.640	62.200	60.520	60.880	60.880	3,589,565
2013-11-19	63.000	63.440	59.690	60.420	60.420	4,878,430
2013-11-18	64.430	65.200	62.290	62.870	62.870	3,877,049
2013-11-15	64.470	64.750	62.820	64.190	64.190	3,229,541
2013-11-14	64.970	65.990	63.160	64.280	64.280	6,011,712
2013-11-13	61.100	64.390	61.100	64.200	64.200	4,953,029
2013-11-12	62.850	63.350	60.450	61.720	61.720	4,947,002
2013-11-11	60.670	63.440	60.000	63.140	63.140	5,721,106
2013-11-08	58.810	61.085	58.510	60.500	60.500	5,308,066
2013-11-07	60.620	61.010	57.570	58.130	58.130	6,679,716
2013-11-06	61.970	62.450	59.541	61.148	61.148	5,293,766
2013-11-05	61.630	62.380	60.310	62.120	62.120	6,112,169
2013-11-04	60.600	62.100	59.610	61.830	61.830	10,114,881
2013-11-01	55.640	59.800	54.770	59.140	59.140	28,397,635
2013-10-31	50.110	51.820	48.630	50.306	50.306	8,410,207
2013-10-30	52.310	52.960	51.020	51.400	51.400	3,548,456
2013-10-29	51.740	52.380	51.220	52.368	52.368	3,738,320
2013-10-28	53.090	53.100	49.820	51.480	51.480	7,020,136
2013-10-25	54.370	54.700	52.330	52.800	52.800	5,075,099
2013-10-24	53.300	54.720	53.250	54.220	54.220	4,257,057
2013-10-23	53.150	53.750	52.240	53.082	53.082	4,553,585
2013-10-22	55.390	56.250	51.770	54.500	54.500	11,605,027
2013-10-21	51.750	56.000	51.680	53.879	53.879	16,113,247
2013-10-18	46.530	50.200	45.850	49.970	49.970	9,750,137
2013-10-17	45.900	46.560	45.310	45.972	45.972	4,806,054
2013-10-16	44.720	45.800	44.280	45.762	45.762	5,783,025
2013-10-15	44.420	45.890	43.482	43.750	43.750	6,041,832
2013-10-14	42.750	44.870	42.500	44.360	44.360	4,980,938
2013-10-11	42.940	43.850	42.290	43.310	43.310	4,794,811
2013-10-10	42.110	43.240	41.780	42.330	42.330	3,879,163
2013-10-09	42.520	42.990	40.530	41.600	41.600	4,627,917
2013-10-08	43.870	44.870	41.530	42.290	42.290	5,468,654
2013-10-07	43.630	44.980	42.930	43.740	43.740	4,426,455
2013-10-04	43.080	44.480	42.550	43.970	43.970	5,283,986
2013-10-03	43.650	44.250	41.770	43.080	43.080	6,342,627
2013-10-02	41.870	43.120	41.550	42.980	42.980	5,822,198
2013-10-01	40.310	42.300	40.000	42.140	42.140	5,161,855
2013-09-30	39.830	40.660	39.380	40.210	40.210	3,199,457
2013-09-27	40.360	41.920	39.700	40.710	40.710	4,517,864
2013-09-26	41.050	41.650	40.150	40.450	40.450	4,388,063
2013-09-25	39.000	41.000	38.350	40.390	40.390	6,090,693
2013-09-24	38.710	39.750	38.200	39.040	39.040	2,312,427
2013-09-23	39.080	39.640	38.310	38.780	38.780	2,915,023
2013-09-20	39.910	41.070	38.930	39.020	39.020	4,268,529
2013-09-19	39.930	40.570	39.530	39.830	39.830	3,522,020
2013-09-18	38.840	39.710	38.470	39.500	39.500	3,477,496
2013-09-17	38.530	38.930	38.030	38.510	38.510	2,041,500
2013-09-16	38.630	39.490	38.370	38.480	38.480	2,874,996
2013-09-13	38.420	38.600	37.880	38.220	38.220	2,149,097
2013-09-12	39.800	40.180	38.300	38.340	38.340	3,387,620
2013-09-11	39.590	40.400	39.400	39.600	39.600	4,032,248

← NewerPage 55 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.