First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	32.900	33.200	32.120	32.250	32.250	3,324,247
2012-12-19	32.100	33.380	31.890	33.030	33.030	4,609,421
2012-12-18	32.390	32.540	31.700	32.000	32.000	3,537,746
2012-12-17	32.570	32.710	31.400	32.030	32.030	2,866,189
2012-12-14	32.050	33.170	32.030	32.560	32.560	5,430,654
2012-12-13	32.400	32.500	31.310	31.770	31.770	6,095,051
2012-12-12	31.390	33.150	31.390	31.998	31.998	8,586,923
2012-12-11	30.370	31.270	30.200	31.080	31.080	3,411,304
2012-12-10	29.900	30.450	29.370	30.032	30.032	3,046,193
2012-12-07	30.980	31.360	29.290	29.910	29.910	6,769,628
2012-12-06	29.860	30.840	29.800	30.720	30.720	4,751,629
2012-12-05	29.290	30.490	29.150	29.940	29.940	7,050,327
2012-12-04	27.450	29.730	27.320	29.611	29.611	9,930,483
2012-12-03	27.230	27.960	26.920	27.500	27.500	4,614,128
2012-11-30	26.860	27.480	26.740	26.990	26.990	4,134,110
2012-11-29	27.460	27.690	26.700	27.030	27.030	4,412,794
2012-11-28	26.280	27.750	25.200	27.210	27.210	8,434,302
2012-11-27	25.200	27.270	25.100	26.280	26.280	10,881,740
2012-11-26	24.750	25.480	24.410	25.310	25.310	3,242,913
2012-11-23	24.490	24.980	24.350	24.450	24.450	1,262,180
2012-11-21	24.290	24.520	24.057	24.470	24.470	2,036,480
2012-11-20	24.030	24.030	23.410	23.870	23.870	1,942,853
2012-11-19	24.160	24.370	23.696	24.150	24.150	2,752,612
2012-11-16	23.400	23.720	22.620	23.540	23.540	3,431,374
2012-11-15	23.550	23.750	22.520	23.250	23.250	3,585,897
2012-11-14	24.780	24.860	23.280	23.450	23.450	3,258,459
2012-11-13	25.260	25.400	24.340	24.400	24.400	3,534,161
2012-11-12	24.750	25.970	24.670	25.430	25.430	4,917,153
2012-11-09	24.500	25.370	24.390	24.550	24.550	4,081,838
2012-11-08	24.240	24.700	24.020	24.150	24.150	3,928,327
2012-11-07	25.150	25.640	23.630	23.673	23.673	6,887,520
2012-11-06	23.450	25.280	23.250	24.791	24.791	6,325,291
2012-11-05	22.550	23.440	22.520	23.325	23.325	3,244,366
2012-11-02	22.850	23.530	22.200	22.540	22.540	7,663,080
2012-11-01	24.500	24.900	24.140	24.749	24.749	5,009,733
2012-10-31	24.200	24.370	23.830	24.300	24.300	2,341,409
2012-10-26	23.770	24.500	23.600	23.970	23.970	2,880,593
2012-10-25	23.600	24.080	22.750	23.770	23.770	4,123,569
2012-10-24	23.490	23.730	22.835	23.360	23.360	2,478,939
2012-10-23	22.990	23.520	22.560	23.313	23.313	3,207,734
2012-10-22	23.790	24.280	23.400	23.800	23.800	2,878,917
2012-10-19	24.850	25.000	23.210	23.540	23.540	6,594,027
2012-10-18	24.990	25.550	24.600	25.140	25.140	4,651,438
2012-10-17	24.600	25.940	24.500	25.170	25.170	10,462,363
2012-10-16	22.400	24.300	22.220	24.090	24.090	8,324,941
2012-10-15	22.220	22.400	21.820	22.250	22.250	3,618,582
2012-10-12	21.800	22.328	21.740	22.110	22.110	3,699,200
2012-10-11	21.840	22.190	21.500	21.720	21.720	6,294,101
2012-10-10	20.850	21.290	20.560	21.040	21.040	5,318,846
2012-10-09	20.400	21.130	20.120	20.800	20.800	6,345,369
2012-10-08	20.380	20.940	20.140	20.260	20.260	4,586,892
2012-10-05	21.900	22.120	19.680	20.070	20.070	15,041,979
2012-10-04	22.270	23.150	21.600	22.550	22.550	6,373,392
2012-10-03	23.000	23.390	21.800	21.995	21.995	5,582,328
2012-10-02	22.390	23.290	21.920	22.880	22.880	6,213,609
2012-10-01	22.430	22.600	21.810	21.930	21.930	4,711,157
2012-09-28	22.510	23.000	22.020	22.145	22.145	5,970,416
2012-09-27	21.600	24.330	21.560	23.110	23.110	14,635,229
2012-09-26	20.550	21.330	20.000	20.900	20.900	4,932,582
2012-09-25	21.410	21.728	20.500	20.512	20.512	5,741,992

← NewerPage 59 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.