First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-12 | 113.21 | 115.90 | 110.44 | 115.10 | 115.10 | 1,875,024 |
| 2010-02-11 | 110.65 | 114.45 | 110.21 | 113.81 | 113.81 | 2,275,858 |
| 2010-02-10 | 112.65 | 113.04 | 107.25 | 109.33 | 109.33 | 2,674,458 |
| 2010-02-09 | 112.94 | 114.90 | 111.25 | 113.29 | 113.29 | 2,518,807 |
| 2010-02-08 | 112.00 | 113.32 | 110.57 | 111.21 | 111.21 | 1,932,096 |
| 2010-02-05 | 113.92 | 114.40 | 110.84 | 114.19 | 114.19 | 1,966,072 |
| 2010-02-04 | 116.56 | 117.86 | 113.25 | 113.46 | 113.46 | 1,579,259 |
| 2010-02-03 | 117.86 | 120.30 | 117.74 | 119.07 | 119.07 | 1,314,848 |
| 2010-02-02 | 117.49 | 118.68 | 115.29 | 117.37 | 117.37 | 2,175,655 |
| 2010-02-01 | 114.89 | 119.84 | 114.25 | 117.49 | 117.49 | 1,797,525 |
| 2010-01-29 | 114.64 | 120.03 | 113.00 | 113.30 | 113.30 | 2,927,893 |
| 2010-01-28 | 115.30 | 115.78 | 112.07 | 114.35 | 114.35 | 2,436,768 |
| 2010-01-27 | 115.06 | 115.98 | 111.02 | 114.14 | 114.14 | 2,191,841 |
| 2010-01-26 | 112.02 | 117.88 | 111.35 | 115.13 | 115.13 | 4,067,700 |
| 2010-01-25 | 114.68 | 115.75 | 111.10 | 111.72 | 111.72 | 2,803,737 |
| 2010-01-22 | 119.54 | 119.54 | 109.77 | 112.39 | 112.39 | 4,927,381 |
| 2010-01-21 | 119.08 | 121.45 | 118.19 | 119.12 | 119.12 | 2,872,706 |
| 2010-01-20 | 120.61 | 122.00 | 118.25 | 119.51 | 119.51 | 3,932,123 |
| 2010-01-19 | 123.13 | 124.68 | 120.00 | 123.94 | 123.94 | 3,574,578 |
| 2010-01-15 | 125.89 | 126.50 | 122.50 | 124.07 | 124.07 | 3,772,126 |
| 2010-01-14 | 131.52 | 136.23 | 124.72 | 124.84 | 124.84 | 8,296,529 |
| 2010-01-13 | 133.52 | 134.00 | 129.42 | 132.12 | 132.12 | 1,805,540 |
| 2010-01-12 | 137.00 | 137.00 | 132.66 | 132.98 | 132.98 | 2,088,630 |
| 2010-01-11 | 141.00 | 141.24 | 137.77 | 138.24 | 138.24 | 1,576,115 |
| 2010-01-08 | 139.70 | 141.50 | 137.01 | 139.68 | 139.68 | 1,583,126 |
| 2010-01-07 | 141.00 | 142.46 | 138.91 | 140.48 | 140.48 | 2,039,929 |
| 2010-01-06 | 138.43 | 140.25 | 137.65 | 140.02 | 140.02 | 2,195,971 |
| 2010-01-05 | 135.43 | 140.60 | 135.10 | 137.40 | 137.40 | 2,521,043 |
| 2010-01-04 | 136.00 | 136.83 | 133.57 | 135.46 | 135.46 | 1,636,001 |
| 2009-12-31 | 137.10 | 137.11 | 135.07 | 135.40 | 135.40 | 795,456 |
| 2009-12-30 | 134.64 | 136.91 | 134.07 | 136.79 | 136.79 | 994,982 |
| 2009-12-29 | 135.50 | 136.45 | 134.41 | 135.54 | 135.54 | 870,342 |
| 2009-12-28 | 134.78 | 135.43 | 133.50 | 134.83 | 134.83 | 849,854 |
| 2009-12-24 | 132.80 | 134.32 | 132.19 | 133.80 | 133.80 | 583,694 |
| 2009-12-23 | 135.20 | 136.39 | 132.00 | 132.58 | 132.58 | 1,967,468 |
| 2009-12-22 | 137.10 | 138.70 | 134.66 | 135.50 | 135.50 | 1,640,489 |
| 2009-12-21 | 135.74 | 138.30 | 133.73 | 136.99 | 136.99 | 1,945,059 |
| 2009-12-18 | 135.64 | 136.56 | 133.25 | 135.67 | 135.67 | 2,671,741 |
| 2009-12-17 | 137.41 | 138.80 | 133.37 | 135.73 | 135.73 | 3,772,379 |
| 2009-12-16 | 139.70 | 141.50 | 136.51 | 136.74 | 136.74 | 3,800,604 |
| 2009-12-15 | 137.98 | 142.66 | 137.54 | 138.99 | 138.99 | 3,216,008 |
| 2009-12-14 | 134.84 | 139.98 | 134.11 | 138.65 | 138.65 | 3,495,193 |
| 2009-12-11 | 134.65 | 135.46 | 132.65 | 133.10 | 133.10 | 1,610,365 |
| 2009-12-10 | 135.00 | 135.88 | 132.55 | 132.94 | 132.94 | 1,750,762 |
| 2009-12-09 | 132.79 | 136.20 | 131.52 | 135.36 | 135.36 | 2,169,925 |
| 2009-12-08 | 134.22 | 137.30 | 133.51 | 133.54 | 133.54 | 2,331,790 |
| 2009-12-07 | 131.20 | 135.94 | 130.69 | 135.18 | 135.18 | 3,331,925 |
| 2009-12-04 | 131.69 | 133.44 | 126.30 | 129.62 | 129.62 | 3,731,710 |
| 2009-12-03 | 122.95 | 130.27 | 122.19 | 128.12 | 128.12 | 5,305,949 |
| 2009-12-02 | 122.50 | 123.15 | 121.16 | 121.71 | 121.71 | 1,104,257 |
| 2009-12-01 | 121.09 | 123.86 | 119.11 | 122.02 | 122.02 | 2,125,169 |
| 2009-11-30 | 120.79 | 121.99 | 118.06 | 119.11 | 119.11 | 1,600,098 |
| 2009-11-27 | 117.12 | 121.74 | 116.51 | 120.30 | 120.30 | 1,081,345 |
| 2009-11-25 | 120.49 | 121.38 | 118.54 | 120.97 | 120.97 | 1,245,511 |
| 2009-11-24 | 121.10 | 121.42 | 118.35 | 119.25 | 119.25 | 1,474,668 |
| 2009-11-23 | 123.65 | 124.93 | 120.80 | 121.42 | 121.42 | 1,594,314 |
| 2009-11-20 | 119.14 | 121.79 | 118.90 | 121.18 | 121.18 | 1,655,963 |
| 2009-11-19 | 124.00 | 124.00 | 120.05 | 121.13 | 121.13 | 2,047,992 |
| 2009-11-18 | 127.19 | 127.99 | 123.10 | 124.67 | 124.67 | 2,841,409 |
| 2009-11-17 | 125.87 | 127.54 | 123.44 | 123.99 | 123.99 | 2,350,363 |
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.