First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	38.830	39.830	38.720	39.730	39.730	4,828,379
2013-09-09	37.420	38.630	37.270	38.240	38.240	3,109,108
2013-09-06	38.680	38.760	36.830	37.450	37.450	4,153,232
2013-09-05	36.580	38.470	36.580	38.360	38.360	4,805,080
2013-09-04	36.850	36.980	35.590	36.470	36.470	4,061,173
2013-09-03	37.150	37.400	36.620	36.870	36.870	3,001,125
2013-08-30	37.710	37.880	36.620	36.720	36.720	2,739,230
2013-08-29	36.960	38.070	36.850	37.520	37.520	2,610,265
2013-08-28	36.760	37.572	36.600	36.920	36.920	2,563,450
2013-08-27	38.070	38.190	36.730	36.840	36.840	4,033,779
2013-08-26	39.130	39.460	38.400	38.780	38.780	2,926,783
2013-08-23	40.140	40.140	38.610	38.970	38.970	3,330,433
2013-08-22	39.100	39.800	38.780	39.020	39.020	2,457,752
2013-08-21	38.270	39.140	37.990	38.550	38.550	3,820,712
2013-08-20	37.300	38.670	37.090	38.520	38.520	3,440,659
2013-08-19	38.290	38.450	37.030	37.090	37.090	3,609,229
2013-08-16	37.700	38.570	37.630	38.160	38.160	4,542,883
2013-08-15	38.410	38.480	37.320	37.630	37.630	4,418,585
2013-08-14	39.010	39.810	38.650	38.840	38.840	3,972,182
2013-08-13	40.390	40.790	38.630	38.886	38.886	7,556,883
2013-08-12	40.880	41.500	40.520	40.570	40.570	3,242,462
2013-08-09	40.550	41.190	40.520	41.020	41.020	3,490,885
2013-08-08	40.910	41.410	40.080	40.510	40.510	5,514,179
2013-08-07	42.170	42.250	39.840	40.470	40.470	19,931,887
2013-08-06	48.200	48.450	45.800	46.750	46.750	8,971,909
2013-08-05	47.460	48.720	47.410	47.860	47.860	3,076,237
2013-08-02	48.030	48.300	46.940	47.300	47.300	3,361,812
2013-08-01	49.640	49.900	47.830	48.150	48.150	3,486,749
2013-07-31	48.590	49.750	48.260	49.220	49.220	4,170,035
2013-07-30	47.380	48.940	47.210	48.480	48.480	4,096,434
2013-07-29	48.090	48.450	47.220	47.300	47.300	2,586,148
2013-07-26	46.990	47.930	46.820	47.550	47.550	2,424,150
2013-07-25	46.820	47.620	46.480	47.540	47.540	3,346,572
2013-07-24	49.000	49.010	46.300	46.760	46.760	4,317,477
2013-07-23	49.580	50.450	47.960	48.000	48.000	4,261,814
2013-07-22	48.560	50.000	48.390	49.050	49.050	3,717,032
2013-07-19	48.650	48.920	47.700	48.310	48.310	2,933,263
2013-07-18	49.310	50.170	48.600	48.860	48.860	3,297,263
2013-07-17	49.270	49.820	48.330	49.060	49.060	3,891,806
2013-07-16	50.000	51.600	48.690	48.910	48.910	8,085,636
2013-07-15	48.910	51.000	48.840	50.270	50.270	7,975,364
2013-07-12	46.470	48.650	46.300	47.650	47.650	5,875,688
2013-07-11	45.340	46.700	44.900	46.470	46.470	4,086,462
2013-07-10	44.820	45.670	44.170	44.650	44.650	3,525,541
2013-07-09	46.200	46.550	44.750	44.920	44.920	4,034,618
2013-07-08	46.800	47.570	45.600	46.060	46.060	4,283,839
2013-07-05	46.290	46.800	45.500	46.400	46.400	3,524,576
2013-07-03	44.970	45.970	44.710	45.550	45.550	2,535,634
2013-07-02	46.100	47.430	44.650	45.170	45.170	5,002,367
2013-07-01	45.380	47.440	45.280	46.307	46.307	6,358,421
2013-06-28	44.830	45.850	44.120	44.810	44.810	12,729,731
2013-06-27	45.770	45.820	44.441	44.500	44.500	4,835,459
2013-06-26	45.390	46.150	45.000	45.120	45.120	7,364,990
2013-06-25	42.050	44.890	42.040	44.480	44.480	10,196,077
2013-06-24	41.900	42.560	40.820	41.250	41.250	7,075,428
2013-06-21	42.350	42.840	40.460	41.370	41.370	8,995,786
2013-06-20	43.460	44.070	41.670	41.973	41.973	5,434,981
2013-06-19	46.150	46.150	44.000	44.540	44.540	5,755,068
2013-06-18	45.610	46.500	45.550	45.963	45.963	4,657,301
2013-06-17	45.270	46.500	44.800	45.340	45.340	7,068,919

← NewerPage 56 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.