First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	35.120	37.180	35.120	36.840	36.840	2,937,888
2012-01-06	35.690	35.800	34.895	35.270	35.270	1,934,878
2012-01-05	34.340	35.890	33.930	35.480	35.480	2,610,678
2012-01-04	35.570	35.570	33.500	34.700	34.700	4,483,046
2012-01-03	35.000	36.640	34.760	35.790	35.790	4,438,816
2011-12-30	32.960	33.839	32.740	33.760	33.760	2,021,555
2011-12-29	32.350	33.030	31.450	32.860	32.860	2,681,599
2011-12-28	33.050	33.500	31.750	32.120	32.120	1,868,112
2011-12-27	34.690	34.690	32.710	32.940	32.940	2,939,794
2011-12-23	34.800	35.960	33.800	34.700	34.700	5,580,156
2011-12-22	32.210	34.590	32.190	34.150	34.150	5,261,726
2011-12-21	32.720	33.054	31.440	31.800	31.800	3,278,301
2011-12-20	31.150	33.295	31.150	32.880	32.880	5,022,047
2011-12-19	31.640	33.350	29.870	30.500	30.500	6,829,965
2011-12-16	31.800	32.190	29.900	31.910	31.910	8,077,301
2011-12-15	33.660	33.660	30.040	31.450	31.450	12,636,564
2011-12-14	37.300	37.300	33.075	33.450	33.450	17,286,307
2011-12-13	44.850	45.250	42.070	42.570	42.570	3,471,317
2011-12-12	45.000	45.390	43.830	44.360	44.360	2,054,673
2011-12-09	45.610	46.500	44.710	45.670	45.670	2,005,812
2011-12-08	48.160	48.160	45.110	45.170	45.170	3,073,297
2011-12-07	49.030	51.890	47.560	47.990	47.990	7,162,925
2011-12-06	47.770	47.950	45.930	46.110	46.110	1,605,089
2011-12-05	48.510	49.170	47.120	47.750	47.750	1,860,273
2011-12-02	48.200	49.470	47.330	47.770	47.770	2,359,089
2011-12-01	47.630	48.380	46.710	47.550	47.550	2,320,866
2011-11-30	45.870	47.920	45.750	47.860	47.860	3,873,266
2011-11-29	44.050	45.329	43.620	43.810	43.810	2,168,717
2011-11-28	41.950	44.560	41.900	44.560	44.560	3,007,733
2011-11-25	41.310	41.628	40.290	40.320	40.320	1,338,543
2011-11-23	40.750	42.990	40.050	41.580	41.580	3,796,896
2011-11-22	43.370	43.900	40.640	40.800	40.800	3,249,170
2011-11-21	44.050	44.500	42.810	43.530	43.530	2,889,642
2011-11-18	45.750	46.440	44.710	45.440	45.440	2,232,704
2011-11-17	44.000	47.300	43.530	45.610	45.610	5,433,845
2011-11-16	44.580	45.870	43.800	44.060	44.060	3,676,612
2011-11-15	44.050	45.270	43.800	45.010	45.010	3,227,525
2011-11-14	45.310	46.280	44.010	44.650	44.650	1,941,811
2011-11-11	44.620	46.630	44.200	46.090	46.090	1,992,926
2011-11-10	45.980	46.000	43.460	45.130	45.130	4,103,112
2011-11-09	46.100	46.870	44.650	44.980	44.980	2,798,865
2011-11-08	48.880	48.890	46.820	47.550	47.550	2,446,800
2011-11-07	49.500	49.597	46.640	47.740	47.740	3,095,349
2011-11-04	48.680	52.700	48.180	49.590	49.590	4,984,428
2011-11-03	48.450	48.990	45.545	48.180	48.180	3,410,809
2011-11-02	47.660	50.100	46.750	47.230	47.230	3,744,530
2011-11-01	47.500	48.070	46.120	46.780	46.780	3,460,415
2011-10-31	52.200	52.200	49.120	49.770	49.770	4,360,023
2011-10-28	52.730	54.810	51.550	53.990	53.990	3,853,692
2011-10-27	48.230	55.280	46.840	52.900	52.900	8,256,858
2011-10-26	47.540	52.440	44.760	46.110	46.110	13,292,029
2011-10-25	58.110	58.610	42.500	43.270	43.270	23,578,401
2011-10-24	54.310	60.990	53.710	57.950	57.950	4,528,639
2011-10-21	52.940	55.120	52.140	53.770	53.770	3,230,224
2011-10-20	51.450	53.260	50.870	52.310	52.310	2,870,829
2011-10-19	56.250	56.300	50.880	51.070	51.070	3,698,592
2011-10-18	53.880	56.650	52.320	55.910	55.910	4,593,957
2011-10-17	55.030	55.220	52.320	52.960	52.960	3,403,890
2011-10-14	57.670	59.130	55.600	56.230	56.230	2,908,226
2011-10-13	56.490	56.999	54.890	56.850	56.850	2,580,908

← NewerPage 63 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.