First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 129.50 | 129.50 | 121.50 | 121.54 | 121.54 | 7,197,190 |
| 2009-08-20 | 130.36 | 135.00 | 129.98 | 130.42 | 130.42 | 3,494,894 |
| 2009-08-19 | 130.75 | 131.50 | 127.84 | 131.43 | 131.43 | 5,029,507 |
| 2009-08-18 | 138.52 | 138.81 | 132.61 | 133.12 | 133.12 | 3,537,155 |
| 2009-08-17 | 135.88 | 138.41 | 132.51 | 134.43 | 134.43 | 3,600,567 |
| 2009-08-14 | 144.30 | 144.63 | 140.63 | 141.78 | 141.78 | 2,636,043 |
| 2009-08-13 | 144.78 | 148.40 | 142.50 | 144.76 | 144.76 | 2,852,371 |
| 2009-08-12 | 145.48 | 147.40 | 144.72 | 144.99 | 144.99 | 2,026,908 |
| 2009-08-11 | 146.51 | 149.83 | 145.12 | 146.53 | 146.53 | 2,011,172 |
| 2009-08-10 | 146.25 | 147.87 | 144.63 | 147.34 | 147.34 | 1,952,249 |
| 2009-08-07 | 145.52 | 146.95 | 141.76 | 146.47 | 146.47 | 2,705,822 |
| 2009-08-06 | 152.02 | 152.02 | 142.03 | 142.76 | 142.76 | 3,889,268 |
| 2009-08-05 | 146.50 | 151.00 | 146.00 | 149.54 | 149.54 | 3,044,878 |
| 2009-08-04 | 154.48 | 156.38 | 146.11 | 147.98 | 147.98 | 4,638,614 |
| 2009-08-03 | 156.25 | 158.50 | 153.76 | 155.58 | 155.58 | 3,903,709 |
| 2009-07-31 | 155.00 | 158.94 | 153.14 | 154.39 | 154.39 | 9,403,056 |
| 2009-07-30 | 174.83 | 175.88 | 171.11 | 173.55 | 173.55 | 6,316,651 |
| 2009-07-29 | 166.00 | 171.70 | 163.50 | 167.99 | 167.99 | 3,124,872 |
| 2009-07-28 | 168.25 | 170.61 | 163.80 | 167.90 | 167.90 | 2,560,800 |
| 2009-07-27 | 172.55 | 176.05 | 170.35 | 171.50 | 171.50 | 2,947,522 |
| 2009-07-24 | 164.69 | 173.10 | 162.76 | 169.43 | 169.43 | 4,788,512 |
| 2009-07-23 | 154.63 | 159.90 | 152.73 | 157.78 | 157.78 | 3,102,125 |
| 2009-07-22 | 153.49 | 153.49 | 149.55 | 151.36 | 151.36 | 2,912,041 |
| 2009-07-21 | 150.41 | 157.83 | 150.00 | 155.40 | 155.40 | 4,282,385 |
| 2009-07-20 | 145.80 | 149.47 | 145.50 | 146.64 | 146.64 | 1,996,573 |
| 2009-07-17 | 145.05 | 147.44 | 143.00 | 144.55 | 144.55 | 2,676,026 |
| 2009-07-16 | 148.40 | 150.47 | 144.73 | 145.18 | 145.18 | 2,945,848 |
| 2009-07-15 | 143.00 | 150.30 | 142.13 | 148.61 | 148.61 | 3,578,979 |
| 2009-07-14 | 142.76 | 145.02 | 140.09 | 141.54 | 141.54 | 2,950,215 |
| 2009-07-13 | 144.00 | 145.96 | 139.90 | 145.79 | 145.79 | 2,642,288 |
| 2009-07-10 | 147.00 | 147.69 | 142.78 | 143.10 | 143.10 | 2,012,538 |
| 2009-07-09 | 150.70 | 151.86 | 145.55 | 146.11 | 146.11 | 3,544,650 |
| 2009-07-08 | 146.76 | 150.44 | 143.36 | 149.58 | 149.58 | 3,728,398 |
| 2009-07-07 | 149.98 | 152.26 | 144.67 | 144.74 | 144.74 | 3,085,987 |
| 2009-07-06 | 152.04 | 152.64 | 145.20 | 149.60 | 149.60 | 3,956,456 |
| 2009-07-02 | 151.90 | 157.99 | 151.40 | 154.20 | 154.20 | 3,340,531 |
| 2009-07-01 | 163.82 | 164.11 | 154.55 | 155.29 | 155.29 | 4,674,433 |
| 2009-06-30 | 159.00 | 162.50 | 155.73 | 162.20 | 162.20 | 3,473,746 |
| 2009-06-29 | 162.74 | 164.50 | 156.85 | 157.20 | 157.20 | 2,947,502 |
| 2009-06-26 | 158.33 | 163.66 | 156.80 | 160.72 | 160.72 | 3,526,690 |
| 2009-06-25 | 163.92 | 168.80 | 158.15 | 159.48 | 159.48 | 6,657,433 |
| 2009-06-24 | 166.44 | 174.69 | 164.25 | 171.19 | 171.19 | 4,983,301 |
| 2009-06-23 | 164.23 | 166.98 | 158.77 | 164.42 | 164.42 | 3,562,555 |
| 2009-06-22 | 170.80 | 171.78 | 161.88 | 162.30 | 162.30 | 3,312,618 |
| 2009-06-19 | 173.32 | 175.71 | 171.69 | 173.46 | 173.46 | 2,467,017 |
| 2009-06-18 | 169.71 | 172.42 | 165.62 | 170.25 | 170.25 | 2,237,153 |
| 2009-06-17 | 171.48 | 174.78 | 164.45 | 168.31 | 168.31 | 3,423,230 |
| 2009-06-16 | 180.41 | 182.75 | 171.51 | 172.04 | 172.04 | 3,103,267 |
| 2009-06-15 | 180.25 | 182.00 | 177.51 | 178.98 | 178.98 | 1,869,604 |
| 2009-06-12 | 182.95 | 184.73 | 180.50 | 183.80 | 183.80 | 1,900,838 |
| 2009-06-11 | 186.71 | 187.50 | 183.50 | 184.10 | 184.10 | 2,339,278 |
| 2009-06-10 | 184.41 | 186.85 | 180.16 | 186.75 | 186.75 | 3,442,614 |
| 2009-06-09 | 185.00 | 185.72 | 182.40 | 182.88 | 182.88 | 2,520,424 |
| 2009-06-08 | 179.00 | 185.30 | 173.58 | 183.97 | 183.97 | 3,125,649 |
| 2009-06-05 | 187.00 | 187.28 | 179.50 | 182.10 | 182.10 | 2,345,495 |
| 2009-06-04 | 179.85 | 185.10 | 178.25 | 184.25 | 184.25 | 2,822,328 |
| 2009-06-03 | 182.50 | 183.48 | 175.00 | 178.51 | 178.51 | 3,125,525 |
| 2009-06-02 | 187.61 | 188.80 | 183.21 | 184.50 | 184.50 | 2,687,025 |
| 2009-06-01 | 194.48 | 196.25 | 185.00 | 189.06 | 189.06 | 3,596,897 |
| 2009-05-29 | 186.00 | 191.75 | 184.50 | 190.29 | 190.29 | 2,962,075 |
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.