First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	53.570	57.950	53.050	57.080	57.080	4,076,468
2011-10-11	58.900	60.000	54.920	55.910	55.910	5,800,360
2011-10-10	60.790	61.680	58.130	59.780	59.780	2,414,188
2011-10-07	64.850	65.200	58.530	59.740	59.740	3,399,614
2011-10-06	61.250	67.720	60.390	64.730	64.730	4,712,075
2011-10-05	58.930	63.250	58.080	60.870	60.870	3,933,347
2011-10-04	56.700	63.300	55.681	57.780	57.780	6,148,913
2011-10-03	61.825	63.750	57.870	57.900	57.900	4,322,585
2011-09-30	63.570	66.640	62.080	63.210	63.210	4,245,863
2011-09-29	66.200	66.980	62.750	65.030	65.030	2,276,447
2011-09-28	72.080	72.330	64.540	64.750	64.750	3,936,090
2011-09-27	73.710	76.000	71.660	72.270	72.270	2,044,952
2011-09-26	71.420	73.490	67.800	71.720	71.720	2,369,859
2011-09-23	66.000	72.490	61.550	70.240	70.240	7,721,939
2011-09-22	68.950	72.379	66.190	66.850	66.850	5,501,665
2011-09-21	77.500	79.590	72.590	73.520	73.520	6,249,661
2011-09-20	84.070	84.140	78.680	79.210	79.210	2,359,476
2011-09-19	83.990	84.820	80.590	83.910	83.910	2,407,751
2011-09-16	90.360	90.910	84.620	85.700	85.700	3,783,958
2011-09-15	92.180	93.640	88.310	90.560	90.560	1,925,133
2011-09-14	91.280	92.000	89.210	91.500	91.500	2,226,948
2011-09-13	86.350	91.810	84.730	90.910	90.910	2,910,575
2011-09-12	86.810	86.810	83.570	86.080	86.080	2,476,462
2011-09-09	86.650	87.990	82.110	84.960	84.960	3,283,890
2011-09-08	90.180	91.090	85.960	86.670	86.670	2,326,472
2011-09-07	90.000	90.330	88.660	90.150	90.150	2,161,326
2011-09-06	87.210	89.820	86.140	87.590	87.590	2,756,607
2011-09-02	94.860	95.329	88.820	90.100	90.100	2,992,335
2011-09-01	99.500	99.500	96.600	96.940	96.940	1,752,644
2011-08-31	102.38	103.00	99.611	99.980	99.980	1,267,449
2011-08-30	101.62	102.81	100.58	101.93	101.93	1,316,701
2011-08-29	102.90	103.60	100.62	102.31	102.31	1,020,067
2011-08-26	98.410	101.55	96.175	100.71	100.71	1,642,355
2011-08-25	96.190	98.460	95.580	96.490	96.490	1,710,071
2011-08-24	94.490	95.840	91.118	95.790	95.790	1,189,341
2011-08-23	89.180	95.360	88.710	94.330	94.330	2,332,460
2011-08-22	90.750	91.820	87.290	87.700	87.700	1,934,130
2011-08-19	93.430	95.350	87.820	88.680	88.680	3,761,322
2011-08-18	96.410	98.000	94.170	94.770	94.770	1,855,674
2011-08-17	101.09	101.95	96.320	99.460	99.460	3,467,763
2011-08-16	104.48	105.25	102.26	104.46	104.46	1,656,824
2011-08-15	104.31	106.81	104.13	106.10	106.10	1,702,287
2011-08-12	104.30	105.54	103.60	104.13	104.13	1,100,751
2011-08-11	101.16	103.92	99.000	103.04	103.04	2,980,697
2011-08-10	100.68	107.99	97.100	100.36	100.36	3,937,393
2011-08-09	101.40	102.30	92.750	99.700	99.700	3,765,222
2011-08-08	96.900	101.40	96.170	99.880	99.880	4,071,786
2011-08-05	105.50	111.69	99.030	105.43	105.43	4,185,990
2011-08-04	112.06	113.92	107.50	107.94	107.94	2,677,177
2011-08-03	115.75	116.35	112.69	115.25	115.25	1,319,077
2011-08-02	116.47	117.93	115.00	115.04	115.04	1,098,362
2011-08-01	121.35	123.86	116.75	117.39	117.39	1,337,193
2011-07-29	116.45	119.36	115.62	118.23	118.23	941,517
2011-07-28	116.55	119.79	116.00	117.65	117.65	1,054,380
2011-07-27	119.68	119.98	116.34	116.60	116.60	979,472
2011-07-26	121.28	122.29	119.52	120.27	120.27	942,112
2011-07-25	123.47	124.00	120.58	120.60	120.60	1,276,492
2011-07-22	125.39	126.14	123.87	124.12	124.12	1,067,021
2011-07-21	123.46	125.25	123.01	125.20	125.20	811,457
2011-07-20	123.83	124.54	122.10	123.36	123.36	864,678

← NewerPage 64 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.