First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	27.990	29.710	27.850	29.490	29.490	7,684,097
2013-03-19	26.900	27.900	26.480	27.840	27.840	5,784,878
2013-03-18	26.060	26.980	25.800	26.930	26.930	3,481,617
2013-03-15	27.230	27.280	26.400	26.610	26.610	4,724,983
2013-03-14	26.870	27.325	26.330	27.260	27.260	3,660,111
2013-03-13	27.230	27.540	26.700	26.900	26.900	3,746,394
2013-03-12	26.720	27.480	26.380	27.440	27.440	4,715,508
2013-03-11	26.240	26.940	25.760	26.590	26.590	3,240,893
2013-03-08	26.400	26.700	26.110	26.290	26.290	3,282,530
2013-03-07	26.010	26.273	25.350	26.098	26.098	5,861,186
2013-03-06	25.850	27.220	25.710	25.900	25.900	8,255,965
2013-03-05	24.790	25.620	24.790	25.100	25.100	4,788,940
2013-03-04	25.310	25.420	24.460	24.700	24.700	5,180,189
2013-03-01	25.480	25.790	24.920	25.350	25.350	5,626,103
2013-02-28	27.380	27.800	25.610	25.840	25.840	9,645,814
2013-02-27	26.840	27.380	25.500	27.040	27.040	22,186,310
2013-02-26	33.000	33.000	31.080	31.360	31.360	8,311,273
2013-02-25	34.150	34.790	32.700	32.740	32.740	4,552,241
2013-02-22	34.300	34.700	32.850	33.810	33.810	6,377,010
2013-02-21	34.890	35.439	33.880	34.410	34.410	5,536,762
2013-02-20	36.300	36.820	35.070	35.130	35.130	7,274,071
2013-02-19	34.140	36.980	34.140	36.130	36.130	9,902,525
2013-02-15	34.900	35.420	33.750	34.090	34.090	6,288,827
2013-02-14	32.230	35.440	32.160	34.920	34.920	8,206,915
2013-02-13	34.050	34.070	32.200	32.450	32.450	4,617,486
2013-02-12	32.380	33.880	32.100	33.740	33.740	6,596,109
2013-02-11	30.510	32.580	30.510	32.360	32.360	6,616,504
2013-02-08	30.780	30.800	30.040	30.400	30.400	2,301,509
2013-02-07	31.410	31.640	30.660	31.110	31.110	3,402,679
2013-02-06	29.820	31.250	29.620	31.130	31.130	6,867,569
2013-02-05	28.690	30.550	28.260	29.020	29.020	6,889,018
2013-02-04	27.900	29.390	27.600	28.340	28.340	3,656,831
2013-02-01	28.410	28.770	27.860	28.330	28.330	3,495,054
2013-01-31	27.920	28.400	27.820	28.180	28.180	2,400,461
2013-01-30	27.950	28.460	27.670	27.910	27.910	2,733,518
2013-01-29	29.700	29.760	27.730	27.940	27.940	6,868,877
2013-01-28	30.580	30.610	29.520	29.700	29.700	2,808,617
2013-01-25	30.340	30.930	30.080	30.210	30.210	2,802,164
2013-01-24	30.840	31.900	30.050	30.300	30.300	3,561,092
2013-01-23	31.830	31.990	30.990	31.150	31.150	2,407,495
2013-01-22	30.220	31.670	30.210	31.580	31.580	3,988,632
2013-01-18	30.690	30.870	29.930	30.080	30.080	2,931,668
2013-01-17	30.900	31.680	30.460	30.532	30.532	3,343,130
2013-01-16	31.400	31.640	30.180	30.720	30.720	3,361,563
2013-01-15	31.340	31.770	30.760	31.620	31.620	2,179,798
2013-01-14	31.840	32.000	30.570	31.210	31.210	3,283,220
2013-01-11	32.080	32.650	31.950	32.010	32.010	2,037,001
2013-01-10	32.300	32.620	31.661	31.970	31.970	3,367,251
2013-01-09	31.450	32.450	31.450	31.900	31.900	3,702,180
2013-01-08	31.600	31.930	30.430	31.020	31.020	4,351,159
2013-01-07	33.080	33.200	31.050	31.370	31.370	6,684,524
2013-01-04	33.450	34.300	33.010	33.586	33.586	4,654,551
2013-01-03	32.600	35.600	32.300	34.411	34.411	10,023,128
2013-01-02	32.020	32.500	31.421	31.990	31.990	3,260,349
2012-12-31	29.610	30.910	29.490	30.856	30.856	3,107,364
2012-12-28	29.740	30.550	29.480	29.800	29.800	2,326,422
2012-12-27	30.750	30.750	29.570	30.020	30.020	2,392,715
2012-12-26	30.260	31.220	30.250	30.630	30.630	2,393,296
2012-12-24	30.670	31.380	29.582	30.260	30.260	1,970,947
2012-12-21	31.530	31.750	30.670	30.920	30.920	4,770,474

← NewerPage 58 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.