First Solar, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-04 | 130.82 | 138.11 | 117.53 | 122.00 | 122.00 | 5,503,476 |
| 2008-12-03 | 111.10 | 134.24 | 110.00 | 133.72 | 133.72 | 6,063,989 |
| 2008-12-02 | 113.34 | 117.23 | 111.14 | 116.12 | 116.12 | 3,084,796 |
| 2008-12-01 | 118.72 | 118.73 | 109.75 | 110.20 | 110.20 | 3,653,389 |
| 2008-11-28 | 125.58 | 127.39 | 122.10 | 124.84 | 124.84 | 1,449,652 |
| 2008-11-26 | 115.30 | 130.80 | 113.05 | 127.77 | 127.77 | 5,274,868 |
| 2008-11-25 | 115.94 | 118.75 | 106.61 | 117.19 | 117.19 | 4,645,696 |
| 2008-11-24 | 98.690 | 116.00 | 98.630 | 112.62 | 112.62 | 6,698,266 |
| 2008-11-21 | 90.010 | 93.400 | 85.280 | 92.810 | 92.810 | 6,142,507 |
| 2008-11-20 | 93.540 | 96.800 | 86.000 | 87.230 | 87.230 | 7,613,797 |
| 2008-11-19 | 107.03 | 107.40 | 100.00 | 101.13 | 101.13 | 7,753,279 |
| 2008-11-18 | 114.31 | 118.24 | 105.00 | 110.56 | 110.56 | 5,795,485 |
| 2008-11-17 | 110.90 | 117.83 | 107.02 | 115.55 | 115.55 | 5,050,453 |
| 2008-11-14 | 120.86 | 124.97 | 115.00 | 116.78 | 116.78 | 4,796,795 |
| 2008-11-13 | 113.49 | 127.70 | 105.05 | 125.31 | 125.31 | 8,174,500 |
| 2008-11-12 | 121.01 | 122.34 | 110.00 | 110.06 | 110.06 | 6,236,841 |
| 2008-11-11 | 132.00 | 137.64 | 123.00 | 130.90 | 130.90 | 5,096,107 |
| 2008-11-10 | 149.85 | 151.00 | 134.47 | 138.50 | 138.50 | 4,168,531 |
| 2008-11-07 | 146.93 | 154.45 | 142.30 | 149.67 | 149.67 | 4,998,778 |
| 2008-11-06 | 146.00 | 148.76 | 135.77 | 143.60 | 143.60 | 6,940,085 |
| 2008-11-05 | 168.23 | 172.21 | 151.85 | 152.09 | 152.09 | 8,090,227 |
| 2008-11-04 | 169.99 | 179.60 | 166.34 | 177.52 | 177.52 | 8,690,261 |
| 2008-11-03 | 146.84 | 162.95 | 143.50 | 161.91 | 161.91 | 5,360,623 |
| 2008-10-31 | 141.61 | 148.06 | 137.61 | 143.70 | 143.70 | 4,960,639 |
| 2008-10-30 | 134.43 | 144.07 | 131.00 | 144.07 | 144.07 | 8,104,013 |
| 2008-10-29 | 116.49 | 131.58 | 111.80 | 115.75 | 115.75 | 7,095,297 |
| 2008-10-28 | 112.82 | 115.53 | 95.320 | 114.09 | 114.09 | 6,745,588 |
| 2008-10-27 | 116.37 | 119.61 | 106.00 | 107.91 | 107.91 | 3,846,809 |
| 2008-10-24 | 107.03 | 125.99 | 106.00 | 120.53 | 120.53 | 4,131,927 |
| 2008-10-23 | 137.97 | 139.00 | 119.01 | 124.74 | 124.74 | 6,367,907 |
| 2008-10-22 | 137.12 | 141.63 | 131.54 | 137.24 | 137.24 | 6,455,795 |
| 2008-10-21 | 139.25 | 146.99 | 138.00 | 141.16 | 141.16 | 3,693,543 |
| 2008-10-20 | 139.90 | 144.92 | 132.84 | 143.98 | 143.98 | 3,776,645 |
| 2008-10-17 | 134.79 | 149.50 | 133.00 | 135.00 | 135.00 | 4,591,568 |
| 2008-10-16 | 128.25 | 144.42 | 120.05 | 141.70 | 141.70 | 6,445,902 |
| 2008-10-15 | 135.97 | 140.39 | 123.11 | 123.52 | 123.52 | 3,720,497 |
| 2008-10-14 | 158.91 | 160.70 | 141.67 | 143.11 | 143.11 | 4,963,856 |
| 2008-10-13 | 130.27 | 143.97 | 126.68 | 143.97 | 143.97 | 4,227,758 |
| 2008-10-10 | 105.99 | 124.44 | 102.50 | 117.45 | 117.45 | 4,814,271 |
| 2008-10-09 | 132.43 | 139.91 | 115.71 | 118.10 | 118.10 | 3,746,666 |
| 2008-10-08 | 115.01 | 138.90 | 112.46 | 127.43 | 127.43 | 8,077,014 |
| 2008-10-07 | 139.21 | 147.66 | 125.52 | 128.00 | 128.00 | 8,047,839 |
| 2008-10-06 | 153.58 | 161.85 | 134.50 | 159.71 | 159.71 | 6,125,500 |
| 2008-10-03 | 180.17 | 194.30 | 153.62 | 163.19 | 163.19 | 4,542,369 |
| 2008-10-02 | 198.19 | 198.23 | 170.68 | 177.86 | 177.86 | 3,343,446 |
| 2008-10-01 | 198.00 | 202.93 | 188.66 | 197.26 | 197.26 | 3,495,718 |
| 2008-09-30 | 186.48 | 188.97 | 180.22 | 188.91 | 188.91 | 2,530,746 |
| 2008-09-29 | 195.33 | 196.33 | 175.48 | 180.31 | 180.31 | 3,282,092 |
| 2008-09-26 | 215.47 | 215.73 | 200.00 | 207.13 | 207.13 | 2,828,692 |
| 2008-09-25 | 220.01 | 226.39 | 216.63 | 221.38 | 221.38 | 1,639,174 |
| 2008-09-24 | 220.80 | 229.56 | 218.02 | 221.80 | 221.80 | 4,094,692 |
| 2008-09-23 | 224.35 | 225.53 | 210.00 | 210.89 | 210.89 | 2,938,803 |
| 2008-09-22 | 240.00 | 240.47 | 221.02 | 222.65 | 222.65 | 2,921,079 |
| 2008-09-19 | 242.37 | 249.90 | 228.57 | 241.90 | 241.90 | 3,131,455 |
| 2008-09-18 | 214.50 | 229.20 | 206.31 | 223.39 | 223.39 | 3,130,542 |
| 2008-09-17 | 214.03 | 219.91 | 200.11 | 212.00 | 212.00 | 3,481,112 |
| 2008-09-16 | 193.30 | 214.65 | 186.82 | 214.65 | 214.65 | 3,527,408 |
| 2008-09-15 | 200.98 | 211.25 | 198.00 | 202.97 | 202.97 | 3,046,210 |
| 2008-09-12 | 210.18 | 218.82 | 207.51 | 214.65 | 214.65 | 2,783,333 |
| 2008-09-11 | 198.14 | 215.89 | 196.80 | 209.70 | 209.70 | 3,727,835 |
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.