First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	129.80	129.80	126.61	127.45	127.45	1,560,271
2010-05-10	129.20	134.24	128.29	130.18	130.18	2,253,149
2010-05-07	123.34	127.20	117.27	122.55	122.55	3,443,368
2010-05-06	132.50	136.24	118.01	122.24	122.24	4,544,036
2010-05-05	135.19	137.50	132.00	133.95	133.95	2,851,717
2010-05-04	143.55	143.72	137.91	139.73	139.73	2,390,925
2010-05-03	145.75	148.11	144.00	146.91	146.91	1,897,939
2010-04-30	148.65	150.79	143.49	143.98	143.98	3,459,431
2010-04-29	141.83	152.53	141.69	150.87	150.87	9,799,811
2010-04-28	128.39	131.56	128.05	128.13	128.13	3,146,093
2010-04-27	131.94	133.79	127.78	128.36	128.36	1,927,605
2010-04-26	132.96	135.42	130.88	131.95	131.95	1,141,484
2010-04-23	132.48	133.88	130.27	133.87	133.87	1,419,535
2010-04-22	129.50	134.29	129.36	133.94	133.94	1,493,124
2010-04-21	132.00	132.08	128.00	130.49	130.49	2,200,520
2010-04-20	134.88	135.72	131.90	134.12	134.12	1,198,795
2010-04-19	132.10	134.90	130.15	132.80	132.80	1,615,240
2010-04-16	138.02	138.09	132.17	134.32	134.32	1,765,424
2010-04-15	133.33	139.46	132.49	137.90	137.90	2,887,413
2010-04-14	128.25	132.64	128.00	132.60	132.60	2,477,991
2010-04-13	128.00	128.50	126.31	126.75	126.75	1,057,306
2010-04-12	123.94	129.95	123.76	127.86	127.86	1,964,914
2010-04-09	126.45	127.00	123.78	124.09	124.09	1,477,235
2010-04-08	125.40	127.56	124.15	126.25	126.25	1,633,783
2010-04-07	122.54	126.73	122.51	126.60	126.60	2,682,317
2010-04-06	122.26	122.26	120.11	120.53	120.53	1,101,581
2010-04-05	122.48	124.00	120.83	122.28	122.28	1,095,691
2010-04-01	122.33	123.35	118.88	121.30	121.30	1,639,284
2010-03-31	121.68	123.40	121.31	122.65	122.65	1,670,350
2010-03-30	120.00	122.89	119.41	122.18	122.18	2,153,637
2010-03-29	118.22	120.50	117.30	119.37	119.37	2,148,945
2010-03-26	113.59	118.58	113.06	116.50	116.50	3,825,081
2010-03-25	112.81	113.70	111.77	112.05	112.05	2,081,000
2010-03-24	111.15	111.97	109.36	109.45	109.45	1,771,909
2010-03-23	109.93	112.68	109.52	112.02	112.02	1,519,460
2010-03-22	110.22	110.93	108.97	109.36	109.36	2,446,825
2010-03-19	114.50	114.90	112.55	113.30	113.30	2,222,974
2010-03-18	114.05	115.82	113.45	115.13	115.13	1,501,365
2010-03-17	116.25	116.49	114.39	114.53	114.53	1,220,400
2010-03-16	115.81	116.70	114.40	115.24	115.24	948,875
2010-03-15	115.53	118.64	114.21	114.92	114.92	2,010,356
2010-03-12	114.50	117.44	114.29	115.53	115.53	2,104,382
2010-03-11	110.70	115.70	109.95	113.69	113.69	3,096,867
2010-03-10	106.12	112.25	106.11	110.95	110.95	3,146,857
2010-03-09	105.90	107.28	104.83	106.22	106.22	2,620,907
2010-03-08	109.20	109.49	106.52	108.64	108.64	1,497,028
2010-03-05	108.73	109.50	108.11	108.62	108.62	1,352,078
2010-03-04	108.80	109.70	107.95	108.05	108.05	1,394,011
2010-03-03	108.50	110.15	107.46	107.64	107.64	1,783,437
2010-03-02	106.28	109.34	104.70	107.26	107.26	2,900,010
2010-03-01	107.59	107.90	104.36	105.62	105.62	1,757,850
2010-02-26	105.26	105.98	102.53	105.75	105.75	2,718,370
2010-02-25	100.55	103.46	98.710	102.97	102.97	5,222,360
2010-02-24	106.60	107.70	103.58	105.13	105.13	3,707,722
2010-02-23	109.00	109.64	105.08	105.78	105.78	5,724,719
2010-02-22	114.76	115.12	110.32	113.09	113.09	5,790,347
2010-02-19	116.68	118.49	115.12	116.00	116.00	5,673,413
2010-02-18	125.63	127.00	124.05	126.29	126.29	4,205,781
2010-02-17	123.47	124.75	121.70	124.22	124.22	2,602,891
2010-02-16	116.84	122.79	116.04	121.36	121.36	2,547,275

← NewerPage 70 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.