First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	150.89	153.70	148.64	151.86	151.86	1,992,405
2011-01-25	154.31	158.71	149.65	150.62	150.62	3,125,704
2011-01-24	150.25	157.50	150.22	156.40	156.40	3,725,412
2011-01-21	148.16	148.60	144.45	147.41	147.41	1,761,942
2011-01-20	141.98	147.90	141.91	147.39	147.39	1,306,076
2011-01-19	146.28	148.67	143.19	143.68	143.68	1,953,190
2011-01-18	140.01	148.43	139.65	147.95	147.95	2,222,269
2011-01-14	140.77	141.49	139.21	140.84	140.84	979,744
2011-01-13	139.50	142.11	139.00	141.55	141.55	1,383,609
2011-01-12	139.00	140.14	138.12	139.83	139.83	1,275,380
2011-01-11	137.39	138.47	135.39	137.69	137.69	1,044,900
2011-01-10	133.77	137.38	133.77	136.43	136.43	1,530,828
2011-01-07	135.50	135.50	132.40	133.58	133.58	719,217
2011-01-06	131.95	135.84	131.00	134.53	134.53	1,477,653
2011-01-05	130.52	132.70	130.24	131.60	131.60	808,772
2011-01-04	133.50	133.51	130.42	131.12	131.12	1,106,510
2011-01-03	131.85	133.20	131.73	132.78	132.78	1,078,933
2010-12-31	130.74	131.47	129.61	130.14	130.14	601,667
2010-12-30	129.72	131.25	129.23	131.09	131.09	724,050
2010-12-29	129.09	130.55	129.09	129.82	129.82	741,431
2010-12-28	130.92	131.18	128.89	129.27	129.27	1,104,658
2010-12-27	131.35	131.74	129.23	131.18	131.18	988,898
2010-12-23	131.75	132.45	131.38	131.93	131.93	663,556
2010-12-22	133.65	133.77	131.38	131.67	131.67	938,362
2010-12-21	132.54	133.95	131.61	133.03	133.03	1,158,662
2010-12-20	133.95	134.00	131.28	132.24	132.24	1,458,711
2010-12-17	134.93	135.60	131.39	133.25	133.25	2,092,462
2010-12-16	135.28	136.23	131.65	135.61	135.61	1,731,328
2010-12-15	140.00	140.73	134.73	135.15	135.15	2,853,274
2010-12-14	137.62	139.99	136.86	137.04	137.04	1,681,029
2010-12-13	139.07	139.50	136.59	136.80	136.80	1,113,581
2010-12-10	134.34	139.66	133.86	138.20	138.20	2,328,424
2010-12-09	134.79	135.50	132.50	133.22	133.22	955,128
2010-12-08	132.24	134.39	131.11	133.50	133.50	1,089,453
2010-12-07	134.96	135.95	130.66	130.98	130.98	1,264,380
2010-12-06	131.97	134.24	131.06	134.05	134.05	1,283,127
2010-12-03	129.75	131.80	129.12	131.04	131.04	1,262,610
2010-12-02	126.73	132.10	126.50	131.47	131.47	1,879,967
2010-12-01	124.99	127.99	124.56	126.74	126.74	1,714,444
2010-11-30	120.92	123.95	120.90	122.85	122.85	1,732,808
2010-11-29	127.45	127.75	121.00	122.35	122.35	2,922,293
2010-11-26	126.00	126.28	125.15	126.22	126.22	439,432
2010-11-24	125.00	127.15	124.40	126.39	126.39	1,193,472
2010-11-23	123.00	125.20	122.12	124.20	124.20	2,280,035
2010-11-22	126.45	126.45	123.88	124.53	124.53	1,926,825
2010-11-19	123.77	128.08	123.16	126.75	126.75	2,690,965
2010-11-18	123.71	126.36	121.34	123.64	123.64	3,324,637
2010-11-17	129.07	129.25	122.51	122.83	122.83	5,050,242
2010-11-16	138.06	138.50	129.72	130.69	130.69	3,849,244
2010-11-15	138.98	140.20	137.86	139.66	139.66	991,430
2010-11-12	139.65	142.42	137.70	138.39	138.39	1,493,917
2010-11-11	137.54	141.40	136.84	140.95	140.95	1,291,952
2010-11-10	138.00	140.50	137.65	140.11	140.11	1,165,176
2010-11-09	140.77	141.00	138.50	138.62	138.62	1,465,971
2010-11-08	138.21	141.34	137.81	140.26	140.26	1,462,756
2010-11-05	135.83	140.79	135.70	138.83	138.83	1,879,671
2010-11-04	140.19	140.19	134.72	136.48	136.48	2,543,368
2010-11-03	137.64	138.44	134.20	137.64	137.64	1,630,964
2010-11-02	134.42	138.43	134.08	137.64	137.64	1,805,898
2010-11-01	137.84	137.84	133.80	134.44	134.44	3,205,002

← NewerPage 67 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.