First Solar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	145.64	152.92	145.18	152.26	152.26	4,126
2023-12-14	135.60	148.74	134.88	144.30	144.30	3,152
2023-12-13	129.32	130.40	127.66	128.44	128.44	558
2023-12-12	135.52	136.06	128.80	128.80	128.80	1,019
2023-12-11	135.52	138.50	134.10	134.54	134.54	595
2023-12-08	133.70	141.48	133.70	137.10	137.10	7,929
2023-12-07	135.02	135.70	132.98	133.18	133.18	457
2023-12-06	143.96	146.00	138.66	138.66	138.66	1,832
2023-12-05	147.16	147.16	145.64	147.04	147.04	821
2023-12-04	147.08	154.62	146.76	148.56	148.56	6,897
2023-12-01	145.40	146.38	143.32	146.20	146.20	806
2023-11-30	141.68	144.00	141.68	143.78	143.78	148
2023-11-29	143.00	146.00	142.46	142.46	142.46	245
2023-11-28	140.28	142.38	138.90	142.38	142.38	170
2023-11-27	140.56	144.00	138.00	142.66	142.66	715
2023-11-24	145.30	146.92	142.30	142.30	142.30	464
2023-11-23	146.86	146.86	146.00	146.22	146.22	55
2023-11-22	144.72	148.24	144.72	147.14	147.14	394
2023-11-21	146.02	147.18	145.28	146.24	146.24	441
2023-11-20	140.46	146.60	139.36	145.84	145.84	601
2023-11-17	141.66	144.00	139.80	141.46	141.46	520
2023-11-16	139.56	142.98	139.00	142.72	142.72	509
2023-11-15	138.40	145.20	137.00	142.80	142.80	1,019
2023-11-14	125.00	136.22	123.96	136.22	136.22	3,185
2023-11-13	124.62	125.14	122.00	124.40	124.40	759
2023-11-10	123.30	124.68	122.00	123.42	123.42	1,039
2023-11-09	128.70	130.02	126.20	126.62	126.62	293
2023-11-08	135.36	135.84	128.00	128.34	128.34	399
2023-11-07	136.64	137.80	135.86	137.56	137.56	693
2023-11-06	142.62	142.62	136.00	136.24	136.24	834
2023-11-03	139.60	144.42	138.16	141.30	141.30	619
2023-11-02	134.08	141.48	133.64	140.26	140.26	2,867
2023-11-01	141.62	144.00	131.74	134.62	134.62	1,772
2023-10-31	128.10	132.64	128.00	132.04	132.04	1,316
2023-10-30	136.42	137.00	125.28	127.48	127.48	1,649
2023-10-27	142.00	142.62	135.48	137.90	137.90	1,130
2023-10-26	140.80	146.00	139.46	142.84	142.84	1,672
2023-10-25	146.60	146.60	142.00	143.20	143.20	85
2023-10-24	142.00	148.54	142.00	147.98	147.98	104
2023-10-23	143.44	144.08	139.50	143.66	143.66	350
2023-10-20	137.18	144.50	134.68	141.90	141.90	4,336
2023-10-19	149.12	149.64	144.00	144.24	144.24	1,136
2023-10-18	148.30	149.70	145.48	145.90	145.90	251
2023-10-17	143.72	148.60	141.54	148.60	148.60	569
2023-10-16	141.16	143.34	140.00	142.38	142.38	609
2023-10-13	142.10	144.00	140.92	142.30	142.30	742
2023-10-12	146.48	148.16	141.00	142.08	142.08	995
2023-10-11	143.46	146.26	142.00	143.06	143.06	942
2023-10-10	136.54	143.22	135.02	142.86	142.86	964
2023-10-09	140.10	140.18	135.82	136.62	136.62	1,142
2023-10-06	137.66	138.92	135.18	138.08	138.08	2,659
2023-10-05	144.78	144.78	138.90	139.24	139.24	314
2023-10-04	142.96	144.12	140.00	141.70	141.70	1,271
2023-10-03	148.82	149.96	143.98	144.62	144.62	864
2023-10-02	153.58	153.78	151.80	152.14	152.14	221
2023-09-29	153.30	156.08	152.90	152.90	152.90	74
2023-09-28	151.68	152.92	149.02	152.92	152.92	610
2023-09-27	153.00	156.00	152.46	152.74	152.74	139
2023-09-26	154.00	155.22	152.00	154.74	154.74	637
2023-09-25	152.00	156.50	151.76	154.10	154.10	287

← NewerPage 13 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.