First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	139.15	142.45	136.21	137.68	137.68	5,000,052
2010-10-28	151.88	153.30	149.12	151.15	151.15	2,174,292
2010-10-27	147.47	150.40	147.01	150.30	150.30	1,373,716
2010-10-26	147.26	148.89	145.44	148.15	148.15	665,212
2010-10-25	146.87	148.30	146.70	147.15	147.15	936,432
2010-10-22	145.15	146.49	144.14	145.55	145.55	702,760
2010-10-21	144.57	146.62	142.21	145.07	145.07	1,177,494
2010-10-20	143.72	145.56	142.86	143.39	143.39	968,035
2010-10-19	144.00	145.20	142.75	143.92	143.92	1,958,254
2010-10-18	143.96	148.64	143.80	147.07	147.07	2,190,192
2010-10-15	143.43	144.82	140.11	144.56	144.56	2,267,611
2010-10-14	138.27	145.56	138.25	142.27	142.27	3,353,348
2010-10-13	137.65	138.38	136.50	136.93	136.93	1,774,679
2010-10-12	138.41	138.90	136.20	137.01	137.01	1,644,811
2010-10-11	138.80	140.75	137.82	139.50	139.50	1,433,811
2010-10-08	140.00	140.20	136.98	137.62	137.62	1,938,701
2010-10-07	142.00	143.18	139.30	140.56	140.56	2,291,171
2010-10-06	141.80	142.75	138.48	138.64	138.64	2,379,951
2010-10-05	144.08	144.08	140.96	142.63	142.63	1,541,490
2010-10-04	146.10	146.32	141.38	142.27	142.27	1,304,265
2010-10-01	148.96	149.65	144.41	147.23	147.23	1,471,125
2010-09-30	150.90	151.17	146.07	147.35	147.35	1,665,757
2010-09-29	147.99	151.39	145.95	149.27	149.27	1,553,697
2010-09-28	149.80	151.00	146.31	148.52	148.52	1,166,759
2010-09-27	147.24	149.30	145.85	147.91	147.91	1,052,736
2010-09-24	145.27	147.50	144.50	147.09	147.09	1,247,773
2010-09-23	143.00	145.40	142.00	143.23	143.23	977,714
2010-09-22	146.10	146.90	142.92	143.55	143.55	805,492
2010-09-21	145.19	148.16	145.19	146.00	146.00	989,029
2010-09-20	146.13	146.70	144.00	145.82	145.82	1,202,184
2010-09-17	144.81	145.28	142.88	144.88	144.88	2,992,657
2010-09-16	141.70	145.75	140.93	144.74	144.74	2,188,336
2010-09-15	141.27	141.34	138.70	140.26	140.26	1,014,197
2010-09-14	138.08	142.75	137.58	141.27	141.27	1,802,417
2010-09-13	140.00	140.94	137.51	138.85	138.85	1,124,361
2010-09-10	137.49	140.00	136.94	138.41	138.41	873,374
2010-09-09	139.22	139.64	137.80	138.34	138.34	1,087,797
2010-09-08	135.55	139.15	135.21	137.25	137.25	1,318,502
2010-09-07	134.67	136.22	134.00	134.79	134.79	1,147,739
2010-09-03	136.95	137.80	135.25	136.45	136.45	1,380,865
2010-09-02	130.00	135.53	129.89	134.89	134.89	2,174,464
2010-09-01	129.30	130.57	127.71	130.17	130.17	1,356,465
2010-08-31	125.00	128.53	124.71	127.85	127.85	835,545
2010-08-30	128.14	129.49	126.28	126.28	126.28	778,962
2010-08-27	127.98	129.55	124.84	128.88	128.88	1,084,635
2010-08-26	126.96	130.14	126.31	126.68	126.68	1,421,346
2010-08-25	123.68	125.25	122.00	124.98	124.98	1,129,905
2010-08-24	124.11	127.92	122.10	125.16	125.16	1,934,030
2010-08-23	128.23	130.47	126.27	126.29	126.29	1,719,042
2010-08-20	122.82	125.04	121.72	125.03	125.03	1,160,771
2010-08-19	124.21	124.74	122.13	123.21	123.21	1,253,414
2010-08-18	126.46	126.80	124.31	125.08	125.08	764,228
2010-08-17	127.41	127.41	124.89	125.86	125.86	1,000,773
2010-08-16	123.91	126.40	122.48	125.05	125.05	661,598
2010-08-13	124.07	126.85	124.07	124.52	124.52	705,057
2010-08-12	123.01	125.75	123.01	124.65	124.65	1,308,640
2010-08-11	126.95	127.97	123.87	125.44	125.44	1,818,221
2010-08-10	128.38	129.95	127.09	129.22	129.22	807,666
2010-08-09	130.00	130.95	128.28	129.95	129.95	726,930
2010-08-06	128.08	129.97	126.29	129.34	129.34	916,717

← NewerPage 68 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.