First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	15.350	15.360	14.620	15.060	15.060	4,648,410
2012-06-28	15.250	15.300	14.500	14.750	14.750	5,373,761
2012-06-27	14.870	15.490	14.850	15.350	15.350	3,129,279
2012-06-26	15.320	15.700	14.830	14.885	14.885	4,012,231
2012-06-25	15.570	15.650	14.900	15.200	15.200	5,528,960
2012-06-22	15.120	16.420	15.060	15.880	15.880	18,529,908
2012-06-21	15.000	15.340	14.520	14.540	14.540	5,843,197
2012-06-20	15.300	15.560	14.800	14.930	14.930	5,538,232
2012-06-19	14.870	15.620	14.480	15.230	15.230	9,545,297
2012-06-18	13.850	15.170	13.760	14.470	14.470	8,597,030
2012-06-15	13.450	14.150	13.250	13.950	13.950	7,293,254
2012-06-14	13.950	14.130	13.280	13.450	13.450	6,742,576
2012-06-13	14.750	14.765	13.640	13.840	13.840	18,216,854
2012-06-12	12.540	15.430	12.500	14.950	14.950	21,555,434
2012-06-11	13.190	13.190	12.290	12.330	12.330	3,346,752
2012-06-08	12.700	12.840	12.510	12.800	12.800	2,838,444
2012-06-07	13.510	13.840	12.770	12.840	12.840	4,609,793
2012-06-06	12.730	13.770	12.710	13.310	13.310	5,080,564
2012-06-05	12.140	12.970	12.100	12.645	12.645	4,160,405
2012-06-04	11.830	12.390	11.430	12.280	12.280	6,354,091
2012-06-01	12.130	12.250	11.540	11.770	11.770	6,542,988
2012-05-31	13.370	13.400	12.190	12.560	12.560	9,161,382
2012-05-30	13.950	13.970	13.370	13.400	13.400	3,381,394
2012-05-29	14.230	14.700	14.080	14.230	14.230	3,643,545
2012-05-25	14.190	14.850	14.050	14.330	14.330	4,505,186
2012-05-24	14.530	14.540	13.580	14.220	14.220	3,636,490
2012-05-23	13.420	14.320	13.270	14.260	14.260	3,813,599
2012-05-22	13.840	13.930	13.210	13.600	13.600	5,475,252
2012-05-21	13.700	14.200	13.370	13.830	13.830	4,875,129
2012-05-18	15.020	15.100	13.650	13.661	13.661	6,758,205
2012-05-17	13.960	15.250	13.910	14.920	14.920	10,458,455
2012-05-16	15.330	15.630	13.750	13.980	13.980	8,796,636
2012-05-15	16.100	16.340	15.150	15.230	15.230	4,898,670
2012-05-14	15.880	16.650	15.680	16.160	16.160	4,059,730
2012-05-11	15.940	16.440	15.750	16.140	16.140	5,087,813
2012-05-10	17.140	17.400	16.080	16.090	16.090	6,713,700
2012-05-09	16.250	17.250	16.050	16.920	16.920	5,433,297
2012-05-08	17.560	17.580	16.480	16.540	16.540	6,680,837
2012-05-07	16.880	17.670	16.620	17.670	17.670	6,513,613
2012-05-04	18.530	19.200	16.800	16.940	16.940	11,558,241
2012-05-03	18.050	18.330	17.500	18.070	18.070	6,482,266
2012-05-02	18.260	18.380	17.650	18.210	18.210	4,406,540
2012-05-01	19.170	19.480	18.350	18.420	18.420	7,360,240
2012-04-30	17.930	18.940	17.840	18.400	18.400	5,326,424
2012-04-27	18.400	18.700	17.810	18.350	18.350	3,700,750
2012-04-26	18.300	18.840	18.110	18.310	18.310	3,895,710
2012-04-25	18.870	18.960	18.050	18.300	18.300	5,294,870
2012-04-24	19.190	19.360	18.570	18.640	18.640	5,976,341
2012-04-23	20.010	20.130	18.970	19.250	19.250	6,203,556
2012-04-20	21.470	22.080	20.600	20.650	20.650	7,119,557
2012-04-19	21.300	21.880	20.990	21.400	21.400	5,284,920
2012-04-18	23.700	23.750	21.280	21.350	21.350	9,733,890
2012-04-17	21.630	23.800	20.530	22.960	22.960	16,784,444
2012-04-16	21.310	21.550	20.550	20.820	20.820	5,232,632
2012-04-13	21.820	22.470	20.750	20.830	20.830	6,338,616
2012-04-12	22.620	22.959	21.600	22.000	22.000	7,489,364
2012-04-11	21.700	23.880	21.365	22.500	22.500	13,878,440
2012-04-10	20.160	21.840	20.020	21.380	21.380	9,080,966
2012-04-09	20.490	20.920	20.050	20.190	20.190	4,728,222
2012-04-05	21.650	22.000	20.500	20.980	20.980	8,574,086

← NewerPage 61 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.