First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	21.410	21.728	20.500	20.512	20.512	5,741,992
2012-09-24	20.930	21.150	20.320	21.001	21.001	5,671,070
2012-09-21	22.330	22.780	21.020	21.200	21.200	9,799,691
2012-09-20	23.490	23.580	22.320	22.566	22.566	6,169,267
2012-09-19	23.420	24.600	23.220	23.480	23.480	7,277,811
2012-09-18	23.210	23.948	22.600	23.150	23.150	5,901,514
2012-09-17	24.540	24.590	23.030	23.240	23.240	6,267,309
2012-09-14	23.010	24.930	22.851	24.610	24.610	10,226,469
2012-09-13	22.550	22.800	21.710	22.605	22.605	7,112,826
2012-09-12	22.040	22.690	21.850	22.480	22.480	6,766,866
2012-09-11	21.580	22.230	21.260	21.800	21.800	8,086,387
2012-09-10	20.740	21.710	20.640	20.790	20.790	7,507,644
2012-09-07	20.120	20.670	19.380	20.440	20.440	10,540,278
2012-09-06	19.000	21.050	18.710	20.030	20.030	13,623,989
2012-09-05	19.260	19.450	18.570	18.650	18.650	6,715,183
2012-09-04	19.800	19.940	18.300	18.920	18.920	11,062,360
2012-08-31	20.390	21.180	19.830	19.990	19.990	11,600,075
2012-08-30	23.400	23.500	19.650	19.672	19.672	25,107,791
2012-08-29	25.610	25.790	24.010	24.200	24.200	6,350,570
2012-08-28	25.480	26.310	25.360	25.700	25.700	5,317,771
2012-08-27	25.130	25.910	24.860	25.540	25.540	6,568,504
2012-08-24	24.730	24.980	24.280	24.770	24.770	5,780,534
2012-08-23	24.400	25.160	24.000	24.610	24.610	7,818,134
2012-08-22	23.930	24.820	23.310	23.930	23.930	8,362,350
2012-08-21	23.080	25.060	22.770	24.140	24.140	14,403,200
2012-08-20	21.290	23.160	21.020	22.460	22.460	8,282,368
2012-08-17	21.550	21.980	21.090	21.260	21.260	4,559,135
2012-08-16	21.140	22.190	21.110	21.490	21.490	5,300,462
2012-08-15	19.560	21.270	19.560	21.100	21.100	5,148,712
2012-08-14	20.700	20.840	19.590	20.035	20.035	4,891,976
2012-08-13	21.370	21.390	20.030	20.490	20.490	5,550,110
2012-08-10	21.540	21.630	20.920	21.430	21.430	5,385,078
2012-08-09	21.350	22.120	20.820	21.700	21.700	7,496,937
2012-08-08	21.150	21.790	20.680	21.410	21.410	8,588,081
2012-08-07	19.530	21.150	19.430	20.680	20.680	13,132,093
2012-08-06	17.130	19.370	17.110	19.060	19.060	12,557,885
2012-08-03	18.300	18.480	17.010	17.060	17.060	10,089,154
2012-08-02	17.000	19.120	16.710	17.930	17.930	28,202,961
2012-08-01	15.600	15.780	14.590	14.800	14.800	9,201,069
2012-07-31	14.320	15.590	14.320	15.540	15.540	6,089,114
2012-07-30	14.480	14.580	13.930	14.210	14.210	4,009,408
2012-07-27	14.090	14.540	13.910	14.500	14.500	2,853,222
2012-07-26	14.380	14.600	13.970	14.000	14.000	3,011,757
2012-07-25	14.150	14.590	13.860	14.180	14.180	2,585,670
2012-07-24	13.840	14.300	13.810	14.065	14.065	2,431,853
2012-07-23	14.400	14.440	14.010	14.220	14.220	2,584,829
2012-07-20	15.030	15.090	14.740	14.790	14.790	2,253,387
2012-07-19	14.500	15.700	14.460	15.130	15.130	4,237,801
2012-07-18	14.300	14.760	14.150	14.470	14.470	2,268,395
2012-07-17	15.020	15.110	14.280	14.460	14.460	3,054,561
2012-07-16	14.230	15.505	13.980	14.980	14.980	5,967,861
2012-07-13	14.010	14.240	13.870	14.170	14.170	2,361,416
2012-07-12	14.180	14.470	13.860	14.010	14.010	3,411,493
2012-07-11	14.120	14.720	14.070	14.650	14.650	2,647,200
2012-07-10	14.660	15.050	13.880	14.180	14.180	3,564,822
2012-07-09	14.940	15.180	14.500	14.550	14.550	2,232,458
2012-07-06	15.230	15.380	14.800	15.010	15.010	2,667,053
2012-07-05	15.880	15.960	15.350	15.430	15.430	2,722,862
2012-07-03	15.450	16.190	15.350	15.670	15.670	3,768,860
2012-07-02	15.190	15.550	15.010	15.280	15.280	4,644,376

← NewerPage 60 of 79 · 4,734 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.