First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	139.85	139.90	135.90	137.22	137.22	1,145,934
2011-04-20	135.52	139.57	133.88	138.47	138.47	1,747,899
2011-04-19	137.46	137.46	132.17	134.26	134.26	2,362,840
2011-04-18	136.46	137.78	133.75	136.94	136.94	1,630,862
2011-04-15	141.97	142.04	137.31	137.64	137.64	2,283,342
2011-04-14	141.57	142.05	137.18	140.90	140.90	2,771,267
2011-04-13	145.24	147.20	143.40	144.73	144.73	1,610,695
2011-04-12	144.20	145.20	142.29	143.65	143.65	1,062,248
2011-04-11	148.21	148.54	143.66	144.40	144.40	1,097,155
2011-04-08	150.69	150.69	145.10	147.32	147.32	1,196,574
2011-04-07	147.95	149.64	146.60	148.80	148.80	1,396,512
2011-04-06	154.38	154.45	148.07	150.60	150.60	1,608,876
2011-04-05	156.10	156.78	151.80	153.01	153.01	1,030,928
2011-04-04	161.38	161.40	155.10	156.26	156.26	955,469
2011-04-01	163.00	163.00	156.77	160.40	160.40	1,863,630
2011-03-31	155.43	161.01	155.43	160.84	160.84	1,729,169
2011-03-30	158.00	158.53	154.20	155.39	155.39	1,065,917
2011-03-29	153.38	157.82	152.25	156.08	156.08	1,086,247
2011-03-28	153.02	156.87	152.95	153.28	153.28	1,793,605
2011-03-25	150.87	151.00	147.93	150.44	150.44	1,210,007
2011-03-24	151.49	151.96	149.25	150.18	150.18	702,904
2011-03-23	148.82	150.81	147.81	149.85	149.85	968,200
2011-03-22	151.82	152.01	147.69	149.00	149.00	965,446
2011-03-21	151.75	152.18	149.83	150.18	150.18	1,223,780
2011-03-18	154.46	154.98	149.51	149.66	149.66	2,159,701
2011-03-17	156.37	158.50	152.54	154.00	154.00	1,995,170
2011-03-16	157.58	158.50	152.30	155.08	155.08	3,057,174
2011-03-15	151.82	159.62	150.28	158.91	158.91	6,285,828
2011-03-14	146.70	147.30	144.10	146.91	146.91	2,979,048
2011-03-11	137.54	141.08	137.10	139.74	139.74	1,473,552
2011-03-10	141.00	142.19	138.00	140.05	140.05	1,642,477
2011-03-09	143.59	144.30	141.03	142.70	142.70	1,421,826
2011-03-08	142.30	143.87	139.51	143.17	143.17	1,905,098
2011-03-07	147.45	147.70	141.71	142.55	142.55	1,498,718
2011-03-04	146.18	148.39	145.22	146.57	146.57	2,060,544
2011-03-03	149.01	150.60	143.90	145.91	145.91	2,973,999
2011-03-02	148.19	149.00	144.59	145.64	145.64	1,936,748
2011-03-01	148.30	150.65	145.01	147.37	147.37	2,461,747
2011-02-28	153.77	155.21	146.79	147.39	147.39	3,847,833
2011-02-25	161.51	161.51	155.00	155.72	155.72	3,320,107
2011-02-24	164.16	168.74	163.00	164.68	164.68	2,630,870
2011-02-23	164.89	167.14	159.90	163.02	163.02	1,576,932
2011-02-22	166.00	169.91	163.20	164.10	164.10	1,449,394
2011-02-18	174.71	175.45	167.39	168.22	168.22	2,026,449
2011-02-17	169.89	171.96	169.00	170.80	170.80	1,584,924
2011-02-16	167.43	169.32	166.30	169.00	169.00	1,163,790
2011-02-15	167.75	170.14	165.27	166.26	166.26	1,055,479
2011-02-14	164.89	172.30	164.01	167.75	167.75	2,347,577
2011-02-11	157.93	167.40	156.29	166.11	166.11	2,610,472
2011-02-10	154.97	158.87	154.14	157.47	157.47	941,650
2011-02-09	159.49	159.75	154.06	155.28	155.28	1,105,406
2011-02-08	156.36	158.78	155.77	158.48	158.48	1,372,707
2011-02-07	158.70	163.00	158.62	159.30	159.30	1,168,914
2011-02-04	159.23	160.72	157.16	157.94	157.94	1,405,969
2011-02-03	162.19	163.00	159.48	162.17	162.17	1,448,967
2011-02-02	157.32	165.90	157.32	164.40	164.40	3,072,724
2011-02-01	155.90	159.23	153.45	156.10	156.10	2,026,126
2011-01-31	147.77	154.81	147.00	154.58	154.58	1,747,789
2011-01-28	151.30	153.00	147.42	147.49	147.49	1,256,606
2011-01-27	151.55	153.38	150.69	151.02	151.02	1,123,483

← NewerPage 66 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.