First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	46.550	46.810	44.340	44.710	44.710	8,953,106
2013-06-13	45.430	46.490	45.150	45.850	45.850	18,870,652
2013-06-12	49.560	51.660	46.630	46.662	46.662	14,003,342
2013-06-11	55.000	55.100	52.070	52.290	52.290	7,892,192
2013-06-10	53.600	56.700	52.850	56.400	56.400	6,511,859
2013-06-07	53.820	54.750	52.060	53.090	53.090	3,871,757
2013-06-06	51.140	53.290	51.050	53.260	53.260	4,456,389
2013-06-05	51.600	52.700	50.330	51.030	51.030	4,313,300
2013-06-04	53.710	54.670	51.810	52.620	52.620	4,757,871
2013-06-03	54.240	54.920	51.050	53.330	53.330	5,821,419
2013-05-31	54.670	56.490	54.320	54.393	54.393	5,925,440
2013-05-30	54.930	56.750	54.410	55.150	55.150	9,468,507
2013-05-29	50.400	52.990	50.000	51.760	51.760	5,679,203
2013-05-28	53.180	53.626	50.510	51.111	51.111	6,199,401
2013-05-24	52.050	53.460	50.860	51.554	51.554	5,272,351
2013-05-23	50.500	53.100	49.500	51.580	51.580	8,361,356
2013-05-22	55.750	55.960	50.680	52.400	52.400	10,521,840
2013-05-21	55.510	59.000	53.870	55.630	55.630	14,506,249
2013-05-20	50.150	55.500	50.100	54.890	54.890	11,547,456
2013-05-17	49.410	50.620	48.750	49.980	49.980	4,927,192
2013-05-16	50.560	50.950	48.240	48.370	48.370	5,088,801
2013-05-15	51.410	51.900	49.600	50.070	50.070	5,089,771
2013-05-14	49.960	50.880	48.630	50.620	50.620	7,962,764
2013-05-13	50.000	52.690	49.700	50.450	50.450	8,103,771
2013-05-10	47.030	49.550	47.000	49.340	49.340	7,303,772
2013-05-09	45.020	48.660	44.760	47.120	47.120	7,009,765
2013-05-08	43.540	45.720	42.900	45.208	45.208	6,547,700
2013-05-07	46.620	46.720	42.610	43.431	43.431	12,927,176
2013-05-06	46.630	47.780	46.150	47.690	47.690	8,024,670
2013-05-03	47.000	47.200	45.620	46.000	46.000	4,830,308
2013-05-02	45.910	46.720	44.110	46.440	46.440	7,358,481
2013-05-01	46.700	46.800	45.380	45.780	45.780	4,244,216
2013-04-30	45.730	47.460	45.650	46.560	46.560	6,772,742
2013-04-29	44.830	46.250	44.300	45.570	45.570	7,103,510
2013-04-26	44.820	45.950	43.620	44.080	44.080	7,681,002
2013-04-25	44.170	45.630	43.370	44.470	44.470	9,149,016
2013-04-24	40.930	45.930	40.750	45.110	45.110	17,169,909
2013-04-23	39.160	40.609	38.860	40.340	40.340	6,348,023
2013-04-22	38.670	39.870	37.410	38.750	38.750	6,803,702
2013-04-19	38.010	38.740	37.750	38.100	38.100	4,958,221
2013-04-18	37.580	38.389	36.770	37.670	37.670	5,879,728
2013-04-17	36.880	39.470	36.260	37.334	37.334	10,844,457
2013-04-16	36.580	38.010	36.098	37.561	37.561	6,718,759
2013-04-15	36.980	37.640	35.140	36.010	36.010	7,373,550
2013-04-12	36.950	38.640	36.510	37.110	37.110	7,905,888
2013-04-11	36.370	38.100	36.100	37.194	37.194	11,719,852
2013-04-10	37.000	38.500	35.950	36.320	36.320	24,927,002
2013-04-09	27.140	41.000	26.760	39.350	39.350	40,171,190
2013-04-08	26.780	27.720	26.320	27.040	27.040	5,425,776
2013-04-05	26.030	26.870	25.660	26.440	26.440	2,593,954
2013-04-04	25.980	26.689	25.710	26.460	26.460	3,020,124
2013-04-03	26.220	26.860	25.810	26.100	26.100	3,215,467
2013-04-02	26.870	27.069	26.130	26.255	26.255	2,247,201
2013-04-01	27.270	27.500	26.750	26.820	26.820	1,875,234
2013-03-28	27.320	27.940	26.810	26.960	26.960	2,857,336
2013-03-27	27.350	27.480	26.920	27.430	27.430	3,211,295
2013-03-26	28.170	28.190	27.000	27.600	27.600	3,733,369
2013-03-25	28.910	29.000	27.800	28.020	28.020	3,374,004
2013-03-22	29.060	29.240	28.330	28.850	28.850	3,881,086
2013-03-21	28.930	29.560	28.700	29.002	29.002	4,319,484

← NewerPage 57 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.