First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	123.13	125.94	122.57	123.94	123.94	964,456
2011-07-18	123.84	124.38	121.12	121.93	121.93	782,478
2011-07-15	123.06	125.06	122.35	124.64	124.64	1,330,316
2011-07-14	125.28	125.32	122.62	123.19	123.19	1,183,292
2011-07-13	125.43	127.01	123.55	125.18	125.18	877,521
2011-07-12	126.58	126.84	123.25	123.97	123.97	1,252,842
2011-07-11	130.32	130.98	126.55	126.93	126.93	1,327,623
2011-07-08	130.50	132.78	130.26	132.60	132.60	1,057,005
2011-07-07	132.28	134.21	130.24	132.87	132.87	3,083,441
2011-07-06	132.00	133.20	130.68	131.53	131.53	1,287,080
2011-07-05	132.03	133.21	131.21	132.09	132.09	968,644
2011-07-01	130.66	133.48	129.11	133.06	133.06	1,744,448
2011-06-30	134.87	142.22	131.50	132.27	132.27	7,194,075
2011-06-29	124.27	129.60	123.29	129.42	129.42	2,217,586
2011-06-28	117.21	124.66	117.02	124.61	124.61	2,192,883
2011-06-27	116.15	117.70	115.06	116.68	116.68	1,373,092
2011-06-24	121.65	121.65	116.29	116.56	116.56	1,703,102
2011-06-23	120.37	122.69	116.50	122.45	122.45	2,089,081
2011-06-22	123.87	125.09	120.94	122.95	122.95	1,502,897
2011-06-21	126.00	126.00	123.12	124.65	124.65	920,245
2011-06-20	121.27	125.76	121.00	125.02	125.02	1,769,350
2011-06-17	120.64	122.99	119.75	121.55	121.55	1,880,324
2011-06-16	116.69	118.93	116.69	118.83	118.83	1,559,086
2011-06-15	117.32	119.56	116.08	116.76	116.76	1,015,499
2011-06-14	117.76	120.50	117.01	119.30	119.30	1,050,982
2011-06-13	118.48	120.25	115.33	116.31	116.31	1,361,189
2011-06-10	113.41	119.44	113.00	117.09	117.09	1,485,514
2011-06-09	114.80	117.43	113.68	114.06	114.06	1,433,452
2011-06-08	117.75	117.75	111.40	114.39	114.39	2,148,946
2011-06-07	117.14	118.59	116.71	117.86	117.86	915,405
2011-06-06	118.27	119.49	116.16	116.63	116.63	1,067,978
2011-06-03	119.00	120.56	118.15	118.66	118.66	1,364,560
2011-06-02	122.27	122.27	119.70	120.54	120.54	1,691,770
2011-06-01	125.83	125.83	119.50	119.71	119.71	1,972,285
2011-05-31	126.37	128.95	122.08	124.25	124.25	2,694,728
2011-05-27	118.97	121.80	117.15	121.37	121.37	2,555,301
2011-05-26	120.12	120.49	114.40	117.96	117.96	3,349,663
2011-05-25	122.97	124.29	120.00	120.62	120.62	3,188,595
2011-05-24	125.08	126.61	123.65	123.89	123.89	1,391,434
2011-05-23	124.12	125.26	123.80	124.10	124.10	1,442,254
2011-05-20	127.93	128.75	125.19	126.38	126.38	1,405,498
2011-05-19	130.57	131.88	127.22	128.37	128.37	1,427,212
2011-05-18	127.28	130.44	126.62	129.24	129.24	1,637,413
2011-05-17	124.84	126.98	122.51	126.62	126.62	1,937,311
2011-05-16	125.00	127.03	124.09	125.28	125.28	1,017,561
2011-05-13	131.28	131.74	125.00	125.65	125.65	1,880,689
2011-05-12	124.54	132.29	124.41	132.07	132.07	2,796,580
2011-05-11	128.93	128.93	123.39	124.30	124.30	2,125,783
2011-05-10	129.14	130.48	125.60	128.51	128.51	1,690,691
2011-05-09	131.17	131.54	127.70	130.04	130.04	1,324,898
2011-05-06	129.55	132.65	128.20	129.96	129.96	1,750,630
2011-05-05	125.54	130.95	125.50	127.91	127.91	2,380,701
2011-05-04	126.61	129.70	124.30	126.31	126.31	4,464,096
2011-05-03	136.90	136.90	133.85	134.66	134.66	2,573,930
2011-05-02	140.84	140.87	136.82	137.53	137.53	1,187,799
2011-04-29	145.16	145.16	138.00	139.57	139.57	3,411,195
2011-04-28	138.68	139.64	136.21	138.39	138.39	2,094,543
2011-04-27	137.80	139.84	136.28	138.59	138.59	1,655,262
2011-04-26	134.76	137.92	133.63	136.49	136.49	1,390,794
2011-04-25	137.59	137.59	134.52	134.71	134.71	991,857

← NewerPage 65 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.