First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	22.090	23.050	21.500	21.730	21.730	8,959,710
2012-04-03	24.300	24.350	22.420	22.600	22.600	8,712,251
2012-04-02	25.140	25.160	24.510	24.530	24.530	3,487,342
2012-03-30	25.290	25.470	24.610	25.050	25.050	2,698,435
2012-03-29	24.830	25.320	24.500	25.120	25.120	4,397,128
2012-03-28	26.060	26.230	24.500	25.070	25.070	6,852,125
2012-03-27	26.250	26.850	26.010	26.110	26.110	3,274,337
2012-03-26	26.430	26.990	26.220	26.420	26.420	3,331,997
2012-03-23	26.840	26.980	25.850	26.110	26.110	4,860,482
2012-03-22	26.330	27.350	26.300	26.950	26.950	4,906,375
2012-03-21	27.250	27.430	25.730	26.330	26.330	7,191,978
2012-03-20	28.310	28.620	27.080	27.460	27.460	6,262,577
2012-03-19	28.980	29.630	28.360	28.670	28.670	3,215,314
2012-03-16	28.380	29.370	28.080	29.080	29.080	5,220,498
2012-03-15	27.190	28.140	27.110	27.840	27.840	3,726,139
2012-03-14	28.000	28.450	26.860	27.100	27.100	4,620,775
2012-03-13	26.050	27.420	25.830	27.320	27.320	5,090,338
2012-03-12	27.600	27.970	25.600	25.830	25.830	7,024,806
2012-03-09	26.050	27.880	26.040	27.490	27.490	6,815,159
2012-03-08	25.550	26.890	25.290	26.150	26.150	7,118,454
2012-03-07	28.000	28.250	25.500	25.800	25.800	11,784,670
2012-03-06	27.590	28.530	27.500	27.630	27.630	7,002,105
2012-03-05	29.950	30.070	27.500	28.080	28.080	10,978,018
2012-03-02	30.360	30.760	29.900	30.020	30.020	8,524,470
2012-03-01	32.460	32.550	30.190	30.420	30.420	11,950,046
2012-02-29	33.700	34.013	31.860	32.300	32.300	13,184,877
2012-02-28	36.450	37.180	35.910	36.400	36.400	7,369,256
2012-02-27	35.101	36.350	34.500	36.130	36.130	4,974,291
2012-02-24	37.720	37.930	35.480	35.580	35.580	7,074,837
2012-02-23	38.710	38.990	36.650	37.200	37.200	7,923,342
2012-02-22	42.050	42.050	40.252	40.450	40.450	3,951,153
2012-02-21	43.160	43.480	42.000	42.380	42.380	3,150,702
2012-02-17	43.050	45.200	42.230	42.590	42.590	9,068,213
2012-02-16	39.240	39.800	38.950	39.710	39.710	2,293,540
2012-02-15	39.980	40.330	39.000	39.110	39.110	3,515,695
2012-02-14	39.920	40.010	37.880	39.210	39.210	7,526,146
2012-02-13	44.490	44.770	41.301	41.720	41.720	5,415,714
2012-02-10	46.560	46.790	43.670	43.910	43.910	7,353,752
2012-02-09	46.300	50.200	45.610	49.025	49.025	8,218,279
2012-02-08	46.710	47.360	45.390	45.810	45.810	2,659,820
2012-02-07	46.120	47.990	46.000	46.590	46.590	3,070,235
2012-02-06	45.210	47.284	44.540	46.495	46.495	4,110,960
2012-02-03	45.870	46.240	44.940	45.160	45.160	2,704,571
2012-02-02	42.980	45.580	42.110	44.740	44.740	3,820,487
2012-02-01	43.490	43.780	42.100	42.680	42.680	2,990,786
2012-01-31	45.360	45.480	42.070	42.280	42.280	5,194,004
2012-01-30	44.490	47.100	43.290	43.800	43.800	5,116,205
2012-01-27	41.010	46.270	41.000	45.540	45.540	7,870,386
2012-01-26	38.900	41.750	38.900	40.940	40.940	4,675,114
2012-01-25	38.410	38.960	37.610	38.610	38.610	2,582,383
2012-01-24	37.550	38.420	36.330	38.080	38.080	2,779,226
2012-01-23	38.560	39.630	37.670	37.870	37.870	3,158,812
2012-01-20	38.780	39.610	37.900	38.450	38.450	3,945,724
2012-01-19	43.300	44.160	38.360	38.700	38.700	10,596,677
2012-01-18	40.441	43.740	39.940	42.990	42.990	4,322,758
2012-01-17	41.210	41.340	39.730	40.000	40.000	2,730,878
2012-01-13	40.800	41.240	39.550	39.920	39.920	2,712,318
2012-01-12	42.400	42.440	39.390	41.590	41.590	4,274,749
2012-01-11	39.450	43.490	39.020	41.800	41.800	9,268,096
2012-01-10	37.600	38.950	36.967	38.770	38.770	3,757,247

← NewerPage 62 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.