First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-11-16 | 120.03 | 125.22 | 120.02 | 123.41 | 123.41 | 3,166,793 |
| 2009-11-13 | 116.14 | 119.54 | 115.78 | 118.30 | 118.30 | 2,860,792 |
| 2009-11-12 | 118.56 | 118.75 | 115.09 | 115.37 | 115.37 | 3,762,771 |
| 2009-11-11 | 121.89 | 122.00 | 118.23 | 119.85 | 119.85 | 2,033,745 |
| 2009-11-10 | 119.28 | 123.85 | 119.00 | 119.90 | 119.90 | 2,283,392 |
| 2009-11-09 | 120.50 | 120.50 | 117.75 | 119.50 | 119.50 | 2,789,448 |
| 2009-11-06 | 120.00 | 120.37 | 117.14 | 117.93 | 117.93 | 2,949,877 |
| 2009-11-05 | 122.55 | 123.70 | 119.60 | 120.76 | 120.76 | 2,837,581 |
| 2009-11-04 | 126.09 | 127.10 | 121.00 | 121.59 | 121.59 | 2,747,214 |
| 2009-11-03 | 120.50 | 125.26 | 120.09 | 124.51 | 124.51 | 2,611,165 |
| 2009-11-02 | 121.24 | 123.99 | 120.00 | 121.70 | 121.70 | 3,002,946 |
| 2009-10-30 | 129.44 | 130.03 | 121.32 | 121.93 | 121.93 | 5,592,094 |
| 2009-10-29 | 127.66 | 129.23 | 122.75 | 126.47 | 126.47 | 12,502,079 |
| 2009-10-28 | 148.91 | 154.37 | 148.80 | 151.58 | 151.58 | 5,374,198 |
| 2009-10-27 | 153.94 | 156.00 | 148.45 | 150.22 | 150.22 | 2,104,782 |
| 2009-10-26 | 155.20 | 158.14 | 153.06 | 154.87 | 154.87 | 2,550,214 |
| 2009-10-23 | 152.93 | 154.92 | 151.72 | 152.39 | 152.39 | 1,974,834 |
| 2009-10-22 | 150.60 | 156.87 | 150.54 | 156.08 | 156.08 | 2,315,071 |
| 2009-10-21 | 154.19 | 157.00 | 153.64 | 153.94 | 153.94 | 1,909,346 |
| 2009-10-20 | 151.65 | 156.00 | 151.57 | 155.02 | 155.02 | 2,850,240 |
| 2009-10-19 | 147.25 | 152.70 | 145.50 | 152.19 | 152.19 | 3,608,133 |
| 2009-10-16 | 150.90 | 151.68 | 147.17 | 147.54 | 147.54 | 4,177,282 |
| 2009-10-15 | 154.00 | 156.09 | 149.60 | 152.76 | 152.76 | 13,441,590 |
| 2009-10-14 | 155.89 | 157.45 | 146.92 | 154.32 | 154.32 | 6,989,369 |
| 2009-10-13 | 158.25 | 158.98 | 154.32 | 154.32 | 154.32 | 2,841,893 |
| 2009-10-12 | 156.67 | 162.20 | 156.67 | 160.00 | 160.00 | 2,633,589 |
| 2009-10-09 | 155.52 | 157.28 | 154.35 | 156.69 | 156.69 | 1,744,271 |
| 2009-10-08 | 155.26 | 158.00 | 155.09 | 156.73 | 156.73 | 2,582,139 |
| 2009-10-07 | 150.58 | 155.00 | 150.50 | 154.84 | 154.84 | 2,107,153 |
| 2009-10-06 | 149.84 | 154.04 | 149.00 | 150.65 | 150.65 | 2,371,449 |
| 2009-10-05 | 151.01 | 152.30 | 148.43 | 148.58 | 148.58 | 2,249,467 |
| 2009-10-02 | 148.02 | 154.43 | 147.50 | 150.00 | 150.00 | 4,434,178 |
| 2009-10-01 | 147.60 | 150.35 | 143.47 | 143.76 | 143.76 | 3,387,890 |
| 2009-09-30 | 153.71 | 157.15 | 151.77 | 152.86 | 152.86 | 3,198,835 |
| 2009-09-29 | 148.10 | 153.05 | 147.21 | 152.05 | 152.05 | 2,565,893 |
| 2009-09-28 | 148.24 | 150.74 | 146.64 | 148.08 | 148.08 | 2,994,193 |
| 2009-09-25 | 148.10 | 154.13 | 146.43 | 152.87 | 152.87 | 2,375,272 |
| 2009-09-24 | 154.61 | 155.56 | 147.14 | 150.62 | 150.62 | 2,597,189 |
| 2009-09-23 | 157.51 | 157.53 | 152.21 | 152.71 | 152.71 | 2,899,901 |
| 2009-09-22 | 160.01 | 163.32 | 155.70 | 156.30 | 156.30 | 2,704,171 |
| 2009-09-21 | 153.60 | 157.50 | 151.50 | 157.25 | 157.25 | 2,077,718 |
| 2009-09-18 | 155.48 | 156.81 | 153.00 | 156.15 | 156.15 | 3,065,072 |
| 2009-09-17 | 150.63 | 157.10 | 149.45 | 151.08 | 151.08 | 4,316,817 |
| 2009-09-16 | 143.89 | 147.80 | 143.53 | 146.99 | 146.99 | 4,247,878 |
| 2009-09-15 | 134.00 | 142.81 | 133.57 | 140.10 | 140.10 | 4,418,632 |
| 2009-09-14 | 131.78 | 133.40 | 130.12 | 133.09 | 133.09 | 3,313,381 |
| 2009-09-11 | 141.47 | 143.50 | 136.14 | 136.75 | 136.75 | 3,446,892 |
| 2009-09-10 | 138.55 | 140.96 | 136.61 | 140.15 | 140.15 | 3,323,246 |
| 2009-09-09 | 136.60 | 144.82 | 134.79 | 136.61 | 136.61 | 8,006,051 |
| 2009-09-08 | 123.90 | 134.64 | 123.43 | 134.41 | 134.41 | 7,216,792 |
| 2009-09-04 | 121.01 | 121.47 | 117.69 | 121.47 | 121.47 | 1,775,168 |
| 2009-09-03 | 121.25 | 121.79 | 118.16 | 119.94 | 119.94 | 2,379,462 |
| 2009-09-02 | 114.35 | 119.79 | 112.09 | 118.32 | 118.32 | 3,668,010 |
| 2009-09-01 | 121.15 | 122.35 | 114.47 | 114.98 | 114.98 | 3,886,824 |
| 2009-08-31 | 121.89 | 122.97 | 118.85 | 121.58 | 121.58 | 2,742,462 |
| 2009-08-28 | 126.99 | 127.85 | 123.28 | 124.21 | 124.21 | 2,181,701 |
| 2009-08-27 | 124.99 | 125.88 | 122.18 | 125.88 | 125.88 | 4,040,488 |
| 2009-08-26 | 127.16 | 128.80 | 124.60 | 126.75 | 126.75 | 3,452,688 |
| 2009-08-25 | 124.45 | 128.24 | 124.08 | 128.18 | 128.18 | 4,591,893 |
| 2009-08-24 | 123.50 | 127.00 | 120.43 | 124.08 | 124.08 | 6,067,119 |
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.