First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 109.19 | 114.80 | 105.48 | 110.44 | 110.44 | 6,032,778 |
| 2009-03-02 | 103.53 | 107.50 | 100.90 | 103.97 | 103.97 | 5,156,397 |
| 2009-02-27 | 101.48 | 108.31 | 101.10 | 105.74 | 105.74 | 4,860,035 |
| 2009-02-26 | 109.59 | 110.50 | 101.53 | 105.00 | 105.00 | 7,793,889 |
| 2009-02-25 | 115.77 | 117.38 | 105.10 | 107.65 | 107.65 | 14,164,213 |
| 2009-02-24 | 127.39 | 137.93 | 124.89 | 137.68 | 137.68 | 6,265,722 |
| 2009-02-23 | 138.06 | 138.30 | 124.75 | 124.84 | 124.84 | 3,545,781 |
| 2009-02-20 | 128.23 | 134.75 | 123.76 | 134.01 | 134.01 | 4,588,968 |
| 2009-02-19 | 132.68 | 135.00 | 130.59 | 131.30 | 131.30 | 3,495,138 |
| 2009-02-18 | 135.75 | 135.78 | 128.71 | 129.22 | 129.22 | 3,915,212 |
| 2009-02-17 | 138.20 | 142.87 | 133.18 | 133.63 | 133.63 | 4,384,145 |
| 2009-02-13 | 145.60 | 147.90 | 144.37 | 144.45 | 144.45 | 2,397,332 |
| 2009-02-12 | 144.99 | 146.37 | 139.78 | 145.60 | 145.60 | 3,466,344 |
| 2009-02-11 | 148.00 | 149.80 | 140.63 | 146.86 | 146.86 | 3,404,148 |
| 2009-02-10 | 149.30 | 154.92 | 144.12 | 145.23 | 145.23 | 3,984,305 |
| 2009-02-09 | 145.54 | 150.49 | 142.58 | 148.94 | 148.94 | 2,547,355 |
| 2009-02-06 | 150.50 | 152.72 | 145.26 | 146.30 | 146.30 | 3,269,574 |
| 2009-02-05 | 143.90 | 151.91 | 142.76 | 149.79 | 149.79 | 3,957,416 |
| 2009-02-04 | 142.35 | 148.08 | 141.69 | 144.91 | 144.91 | 3,497,387 |
| 2009-02-03 | 141.00 | 143.84 | 138.27 | 140.46 | 140.46 | 3,025,421 |
| 2009-02-02 | 140.23 | 140.59 | 135.29 | 138.27 | 138.27 | 3,246,918 |
| 2009-01-30 | 142.69 | 146.44 | 137.75 | 142.80 | 142.80 | 4,629,396 |
| 2009-01-29 | 143.23 | 143.98 | 135.88 | 136.89 | 136.89 | 3,361,438 |
| 2009-01-28 | 145.00 | 148.41 | 142.53 | 145.88 | 145.88 | 2,945,012 |
| 2009-01-27 | 143.46 | 145.00 | 139.38 | 141.08 | 141.08 | 2,883,302 |
| 2009-01-26 | 139.89 | 145.50 | 136.72 | 139.05 | 139.05 | 3,153,601 |
| 2009-01-23 | 131.75 | 142.31 | 128.89 | 137.51 | 137.51 | 3,474,501 |
| 2009-01-22 | 138.31 | 139.97 | 132.03 | 137.30 | 137.30 | 3,183,358 |
| 2009-01-21 | 141.38 | 143.84 | 135.50 | 141.42 | 141.42 | 3,627,597 |
| 2009-01-20 | 145.01 | 146.37 | 137.76 | 137.76 | 137.76 | 3,542,987 |
| 2009-01-16 | 146.95 | 150.45 | 139.55 | 145.42 | 145.42 | 4,817,347 |
| 2009-01-15 | 137.01 | 146.48 | 134.88 | 142.58 | 142.58 | 4,260,827 |
| 2009-01-14 | 137.01 | 138.49 | 130.88 | 133.38 | 133.38 | 4,556,458 |
| 2009-01-13 | 141.97 | 146.97 | 136.17 | 141.10 | 141.10 | 5,165,592 |
| 2009-01-12 | 159.45 | 159.53 | 148.16 | 149.93 | 149.93 | 4,020,282 |
| 2009-01-09 | 159.48 | 165.20 | 155.77 | 162.54 | 162.54 | 4,754,667 |
| 2009-01-08 | 146.61 | 157.24 | 145.62 | 155.36 | 155.36 | 3,879,367 |
| 2009-01-07 | 151.15 | 152.15 | 145.79 | 148.50 | 148.50 | 3,650,727 |
| 2009-01-06 | 157.46 | 160.00 | 150.19 | 153.71 | 153.71 | 4,679,060 |
| 2009-01-05 | 149.05 | 163.76 | 148.47 | 157.80 | 157.80 | 5,868,355 |
| 2009-01-02 | 137.00 | 151.99 | 137.00 | 151.50 | 151.50 | 3,940,764 |
| 2008-12-31 | 135.30 | 138.66 | 134.61 | 137.96 | 137.96 | 2,582,252 |
| 2008-12-30 | 136.57 | 137.30 | 131.50 | 135.65 | 135.65 | 2,369,081 |
| 2008-12-29 | 136.11 | 139.68 | 134.03 | 135.99 | 135.99 | 2,496,678 |
| 2008-12-26 | 135.15 | 136.10 | 131.77 | 135.01 | 135.01 | 1,566,682 |
| 2008-12-24 | 135.50 | 137.80 | 133.41 | 133.73 | 133.73 | 1,139,655 |
| 2008-12-23 | 134.92 | 140.43 | 133.81 | 137.37 | 137.37 | 3,004,147 |
| 2008-12-22 | 141.01 | 141.44 | 130.74 | 133.01 | 133.01 | 3,504,868 |
| 2008-12-19 | 140.41 | 142.20 | 135.00 | 140.68 | 140.68 | 6,687,197 |
| 2008-12-18 | 147.86 | 149.00 | 135.22 | 137.88 | 137.88 | 5,823,739 |
| 2008-12-17 | 124.58 | 144.93 | 123.50 | 141.94 | 141.94 | 8,395,256 |
| 2008-12-16 | 115.53 | 127.96 | 114.90 | 126.61 | 126.61 | 5,291,678 |
| 2008-12-15 | 118.67 | 119.42 | 111.00 | 111.20 | 111.20 | 3,941,221 |
| 2008-12-12 | 113.53 | 120.35 | 110.99 | 116.92 | 116.92 | 3,865,038 |
| 2008-12-11 | 117.13 | 126.45 | 115.37 | 117.57 | 117.57 | 4,176,240 |
| 2008-12-10 | 116.39 | 123.20 | 112.78 | 119.68 | 119.68 | 5,180,629 |
| 2008-12-09 | 127.08 | 130.70 | 116.78 | 117.11 | 117.11 | 5,657,366 |
| 2008-12-08 | 136.10 | 138.90 | 133.06 | 134.84 | 134.84 | 4,701,406 |
| 2008-12-05 | 118.52 | 128.55 | 115.00 | 128.54 | 128.54 | 3,946,346 |
| 2008-12-04 | 130.82 | 138.11 | 117.53 | 122.00 | 122.00 | 5,503,476 |
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.