First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 184.00 | 186.00 | 179.99 | 183.75 | 183.75 | 2,838,673 |
| 2009-05-27 | 180.49 | 186.25 | 177.67 | 180.69 | 180.69 | 3,723,980 |
| 2009-05-26 | 182.18 | 185.75 | 176.26 | 179.51 | 179.51 | 6,119,595 |
| 2009-05-22 | 196.00 | 196.86 | 191.47 | 191.72 | 191.72 | 1,970,808 |
| 2009-05-21 | 198.01 | 199.98 | 190.77 | 193.20 | 193.20 | 2,839,411 |
| 2009-05-20 | 193.85 | 205.43 | 193.01 | 202.40 | 202.40 | 6,071,009 |
| 2009-05-19 | 183.28 | 194.29 | 181.75 | 189.70 | 189.70 | 3,594,316 |
| 2009-05-18 | 178.99 | 184.98 | 176.87 | 184.90 | 184.90 | 2,505,655 |
| 2009-05-15 | 181.60 | 183.63 | 176.84 | 177.43 | 177.43 | 2,187,239 |
| 2009-05-14 | 179.37 | 184.63 | 177.65 | 180.43 | 180.43 | 2,833,673 |
| 2009-05-13 | 186.61 | 187.05 | 177.50 | 179.50 | 179.50 | 3,531,734 |
| 2009-05-12 | 195.25 | 197.25 | 188.78 | 190.65 | 190.65 | 2,380,892 |
| 2009-05-11 | 188.09 | 196.48 | 185.39 | 193.63 | 193.63 | 3,176,435 |
| 2009-05-08 | 198.49 | 199.00 | 187.00 | 191.05 | 191.05 | 2,668,107 |
| 2009-05-07 | 205.90 | 207.51 | 190.50 | 195.05 | 195.05 | 3,830,420 |
| 2009-05-06 | 194.70 | 200.47 | 194.13 | 199.10 | 199.10 | 3,380,668 |
| 2009-05-05 | 192.69 | 195.66 | 188.83 | 192.21 | 192.21 | 2,872,004 |
| 2009-05-04 | 181.61 | 195.18 | 179.09 | 193.64 | 193.64 | 4,764,535 |
| 2009-05-01 | 187.92 | 190.00 | 176.36 | 180.89 | 180.89 | 5,603,998 |
| 2009-04-30 | 175.00 | 190.63 | 174.90 | 187.29 | 187.29 | 11,744,810 |
| 2009-04-29 | 149.62 | 156.36 | 147.82 | 151.67 | 151.67 | 5,545,616 |
| 2009-04-28 | 152.97 | 154.47 | 146.04 | 146.66 | 146.66 | 3,245,197 |
| 2009-04-27 | 144.62 | 154.10 | 144.62 | 152.00 | 152.00 | 2,971,957 |
| 2009-04-24 | 143.00 | 150.50 | 142.64 | 147.46 | 147.46 | 2,723,519 |
| 2009-04-23 | 147.04 | 147.65 | 140.75 | 143.50 | 143.50 | 2,563,274 |
| 2009-04-22 | 139.40 | 151.44 | 138.50 | 145.87 | 145.87 | 3,063,772 |
| 2009-04-21 | 136.00 | 142.33 | 135.60 | 140.14 | 140.14 | 1,761,203 |
| 2009-04-20 | 140.64 | 142.38 | 138.07 | 138.48 | 138.48 | 2,119,105 |
| 2009-04-17 | 146.65 | 147.25 | 142.61 | 143.80 | 143.80 | 2,204,588 |
| 2009-04-16 | 151.48 | 151.99 | 145.56 | 146.93 | 146.93 | 2,263,205 |
| 2009-04-15 | 151.45 | 151.60 | 147.17 | 149.25 | 149.25 | 2,557,597 |
| 2009-04-14 | 143.75 | 151.00 | 142.10 | 148.10 | 148.10 | 3,611,511 |
| 2009-04-13 | 140.58 | 148.11 | 139.50 | 144.10 | 144.10 | 2,525,706 |
| 2009-04-09 | 139.36 | 144.29 | 139.23 | 142.05 | 142.05 | 3,133,838 |
| 2009-04-08 | 134.78 | 138.28 | 133.17 | 135.69 | 135.69 | 2,398,533 |
| 2009-04-07 | 134.10 | 137.02 | 132.35 | 133.12 | 133.12 | 2,441,680 |
| 2009-04-06 | 130.50 | 139.24 | 129.88 | 138.16 | 138.16 | 3,451,673 |
| 2009-04-03 | 137.27 | 137.65 | 130.51 | 134.38 | 134.38 | 3,933,319 |
| 2009-04-02 | 138.47 | 142.93 | 136.50 | 138.02 | 138.02 | 3,423,408 |
| 2009-04-01 | 130.00 | 137.40 | 130.00 | 135.50 | 135.50 | 3,146,976 |
| 2009-03-31 | 132.70 | 140.02 | 129.78 | 132.70 | 132.70 | 5,570,403 |
| 2009-03-30 | 137.51 | 141.79 | 136.28 | 136.76 | 136.76 | 3,929,063 |
| 2009-03-27 | 143.51 | 154.16 | 141.00 | 147.36 | 147.36 | 4,750,483 |
| 2009-03-26 | 136.95 | 158.49 | 135.65 | 150.39 | 150.39 | 9,173,613 |
| 2009-03-25 | 132.46 | 137.80 | 128.00 | 133.98 | 133.98 | 3,331,330 |
| 2009-03-24 | 130.17 | 133.92 | 128.02 | 128.80 | 128.80 | 3,043,325 |
| 2009-03-23 | 124.00 | 131.65 | 122.39 | 131.02 | 131.02 | 3,869,083 |
| 2009-03-20 | 125.50 | 127.75 | 119.93 | 120.37 | 120.37 | 3,285,748 |
| 2009-03-19 | 121.23 | 127.78 | 119.00 | 124.80 | 124.80 | 4,031,420 |
| 2009-03-18 | 114.90 | 123.20 | 112.37 | 118.64 | 118.64 | 4,541,655 |
| 2009-03-17 | 118.77 | 118.79 | 109.84 | 115.96 | 115.96 | 6,034,177 |
| 2009-03-16 | 131.65 | 132.37 | 124.07 | 124.86 | 124.86 | 3,303,759 |
| 2009-03-13 | 129.40 | 133.60 | 126.83 | 129.55 | 129.55 | 4,324,997 |
| 2009-03-12 | 117.00 | 127.99 | 115.05 | 126.50 | 126.50 | 4,838,488 |
| 2009-03-11 | 120.44 | 127.00 | 116.50 | 119.48 | 119.48 | 6,103,861 |
| 2009-03-10 | 110.45 | 123.65 | 110.13 | 120.24 | 120.24 | 5,738,634 |
| 2009-03-09 | 107.08 | 112.01 | 106.72 | 108.36 | 108.36 | 2,294,274 |
| 2009-03-06 | 110.89 | 113.50 | 105.61 | 108.49 | 108.49 | 3,006,762 |
| 2009-03-05 | 110.52 | 111.70 | 106.81 | 109.79 | 109.79 | 4,490,453 |
| 2009-03-04 | 116.19 | 117.79 | 110.83 | 113.25 | 113.25 | 4,874,709 |
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.