First Solar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	156.02	158.22	153.76	154.70	154.70	755
2023-09-21	157.78	157.84	154.72	156.86	156.86	540
2023-09-20	159.34	160.60	157.74	159.20	159.20	434
2023-09-19	157.34	162.42	154.96	162.42	162.42	523
2023-09-18	163.50	163.50	160.42	161.32	161.32	671
2023-09-15	166.22	166.42	162.40	163.74	163.74	855
2023-09-14	163.78	165.06	160.14	163.42	163.42	2,847
2023-09-13	167.64	168.78	165.08	165.08	165.08	219
2023-09-12	165.86	170.10	165.86	168.62	168.62	540
2023-09-11	170.40	173.66	168.92	169.32	169.32	232
2023-09-08	172.02	174.72	170.56	170.92	170.92	5,089
2023-09-07	168.70	168.96	162.92	166.04	166.04	383
2023-09-06	177.02	178.18	167.46	167.46	167.46	1,387
2023-09-05	171.30	174.02	169.92	173.98	173.98	346
2023-09-04	171.82	172.76	171.34	171.42	171.42	28
2023-09-01	174.64	177.04	170.40	171.72	171.72	650
2023-08-31	169.94	175.12	169.34	173.74	173.74	300
2023-08-30	166.40	170.38	166.00	170.38	170.38	504
2023-08-29	162.52	166.52	162.18	165.36	165.36	462
2023-08-28	164.58	165.46	163.30	163.74	163.74	299
2023-08-25	162.16	163.94	162.16	163.94	163.94	31
2023-08-24	167.60	168.38	161.80	162.24	162.24	795
2023-08-23	162.30	167.70	162.30	167.10	167.10	1,480
2023-08-22	166.00	169.00	162.08	162.08	162.08	1,945
2023-08-21	167.00	168.98	162.58	163.38	163.38	737
2023-08-18	169.60	169.60	165.72	167.18	167.18	1,816
2023-08-17	176.78	177.40	168.86	169.90	169.90	844
2023-08-16	184.02	184.16	177.26	181.44	181.44	235
2023-08-15	194.94	194.94	181.44	182.62	182.62	739
2023-08-14	187.74	190.32	182.60	190.32	190.32	589
2023-08-11	185.50	186.98	183.54	185.52	185.52	722
2023-08-10	185.56	189.54	185.08	189.54	189.54	594
2023-08-09	178.34	187.06	178.34	187.06	187.06	1,324
2023-08-08	175.88	180.46	175.58	179.00	179.00	1,026
2023-08-07	179.18	179.46	174.56	175.40	175.40	1,589
2023-08-04	180.34	181.26	177.40	180.44	180.44	610
2023-08-03	177.06	181.06	175.12	177.88	177.88	450
2023-08-02	180.88	182.36	176.00	176.00	176.00	1,395
2023-08-01	188.98	191.20	187.32	188.12	188.12	1,178
2023-07-31	188.66	196.80	187.18	190.34	190.34	3,542
2023-07-28	194.86	203.70	176.46	181.00	181.00	7,707
2023-07-27	177.64	180.96	176.60	180.08	180.08	852
2023-07-26	181.02	181.02	172.86	172.86	172.86	832
2023-07-25	178.10	182.84	178.10	181.00	181.00	593
2023-07-24	177.24	179.70	175.16	178.26	178.26	516
2023-07-21	176.52	180.00	176.52	177.58	177.58	130
2023-07-20	175.34	178.88	175.34	178.88	178.88	412
2023-07-19	180.80	181.64	178.66	180.12	180.12	1,301
2023-07-18	182.26	185.86	181.00	181.00	181.00	2,570
2023-07-17	171.66	180.18	169.88	180.18	180.18	1,654
2023-07-14	175.26	175.54	171.80	172.30	172.30	189
2023-07-13	174.90	176.68	173.30	175.02	175.02	79
2023-07-12	173.00	174.68	172.42	174.68	174.68	151
2023-07-11	173.12	173.64	171.28	171.96	171.96	119
2023-07-10	172.08	175.30	167.50	171.28	171.28	1,136
2023-07-07	169.40	177.06	169.40	175.46	175.46	3,256
2023-07-06	170.12	171.28	167.52	167.52	167.52	376
2023-07-05	175.14	176.70	173.38	173.38	173.38	638
2023-07-04	176.00	176.00	174.56	175.96	175.96	64
2023-07-03	174.78	177.94	174.30	176.06	176.06	1,016

← NewerPage 14 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.