First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	130.80	131.74	128.77	129.73	129.73	960,768
2010-08-04	127.33	132.00	126.81	131.45	131.45	2,510,256
2010-08-03	127.02	127.78	124.91	126.70	126.70	1,659,254
2010-08-02	126.34	127.80	125.10	126.14	126.14	1,819,396
2010-07-30	129.05	130.00	124.33	125.45	125.45	5,174,533
2010-07-29	137.84	139.20	132.79	135.50	135.50	2,841,287
2010-07-28	137.08	138.92	135.70	137.04	137.04	1,402,618
2010-07-27	139.48	139.86	135.45	136.74	136.74	1,256,228
2010-07-26	137.48	139.90	137.48	139.40	139.40	1,078,461
2010-07-23	137.53	140.00	135.67	139.99	139.99	1,549,984
2010-07-22	136.49	139.07	136.49	137.68	137.68	1,336,942
2010-07-21	136.37	136.92	133.86	135.10	135.10	1,282,791
2010-07-20	128.62	137.21	128.31	136.22	136.22	2,005,477
2010-07-19	129.14	131.60	128.75	131.55	131.55	1,287,068
2010-07-16	131.46	131.46	128.18	128.92	128.92	1,443,385
2010-07-15	133.01	133.46	129.42	131.46	131.46	1,763,727
2010-07-14	129.77	135.40	129.58	133.21	133.21	2,208,852
2010-07-13	131.34	131.86	129.50	130.64	130.64	1,418,151
2010-07-12	131.60	132.51	128.35	129.71	129.71	1,204,505
2010-07-09	130.00	132.26	129.23	132.13	132.13	1,265,727
2010-07-08	129.96	131.81	127.50	130.65	130.65	2,176,848
2010-07-07	122.56	128.73	122.56	128.48	128.48	2,553,856
2010-07-06	123.51	126.60	121.12	121.88	121.88	2,506,631
2010-07-02	118.46	121.68	118.33	120.52	120.52	2,082,719
2010-07-01	113.61	117.96	112.06	117.45	117.45	2,078,547
2010-06-30	114.48	118.00	113.67	113.83	113.83	1,939,365
2010-06-29	116.22	117.41	113.55	114.42	114.42	2,244,459
2010-06-28	121.85	123.91	119.22	119.23	119.23	1,869,964
2010-06-25	116.88	119.46	115.16	119.26	119.26	2,264,566
2010-06-24	120.00	120.36	116.26	116.88	116.88	1,544,935
2010-06-23	120.08	121.90	116.75	120.75	120.75	1,397,059
2010-06-22	122.67	124.50	119.70	119.84	119.84	1,779,166
2010-06-21	125.50	126.49	121.52	122.45	122.45	2,096,939
2010-06-18	125.10	125.37	121.68	123.68	123.68	2,388,655
2010-06-17	124.93	125.88	122.52	123.45	123.45	3,229,138
2010-06-16	115.80	120.44	114.61	118.77	118.77	3,451,189
2010-06-15	109.29	117.55	109.26	117.27	117.27	3,815,382
2010-06-14	109.03	110.00	107.20	107.53	107.53	1,761,615
2010-06-11	105.75	108.96	105.31	107.27	107.27	2,319,336
2010-06-10	106.30	109.62	104.50	109.36	109.36	2,139,218
2010-06-09	105.96	108.97	102.50	103.07	103.07	2,026,185
2010-06-08	105.31	106.85	100.19	104.38	104.38	3,654,876
2010-06-07	110.03	110.08	104.56	104.98	104.98	2,196,265
2010-06-04	109.97	115.34	108.59	109.84	109.84	2,640,000
2010-06-03	112.67	114.50	110.57	112.96	112.96	1,911,691
2010-06-02	108.38	110.99	106.67	110.98	110.98	1,863,629
2010-06-01	112.22	112.51	107.05	107.11	107.11	2,142,343
2010-05-28	115.64	115.95	110.56	112.36	112.36	1,653,239
2010-05-27	114.71	115.90	112.20	115.80	115.80	2,039,170
2010-05-26	115.18	117.00	109.61	110.35	110.35	2,292,399
2010-05-25	106.00	112.98	103.70	112.62	112.62	2,687,161
2010-05-24	115.41	115.41	108.72	109.21	109.21	2,047,800
2010-05-21	107.42	115.88	106.36	113.95	113.95	3,281,405
2010-05-20	107.99	114.00	105.50	109.62	109.62	4,391,076
2010-05-19	108.15	110.93	105.35	110.00	110.00	4,501,464
2010-05-18	115.89	115.89	108.24	110.06	110.06	3,359,355
2010-05-17	119.71	120.31	110.12	113.17	113.17	4,792,642
2010-05-14	123.50	124.50	118.75	120.31	120.31	2,088,944
2010-05-13	126.86	129.45	125.93	126.00	126.00	1,085,768
2010-05-12	128.91	129.06	125.25	128.62	128.62	1,726,721

← NewerPage 69 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.