First Solar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	174.78	177.94	174.30	176.06	176.06	1,016
2023-06-30	169.20	172.60	168.70	172.60	172.60	1,077
2023-06-29	169.56	170.78	168.58	168.94	168.94	219
2023-06-28	167.42	170.20	165.24	170.20	170.20	362
2023-06-27	164.00	168.06	162.82	166.12	166.12	1,770
2023-06-26	169.74	169.74	166.68	166.68	166.68	240
2023-06-23	170.10	172.42	167.62	171.38	171.38	1,527
2023-06-22	167.54	170.58	165.72	170.10	170.10	131
2023-06-21	170.98	171.94	169.38	169.98	169.98	374
2023-06-20	172.68	172.68	169.76	170.02	170.02	535
2023-06-19	173.66	173.66	171.30	172.46	172.46	66
2023-06-16	176.98	177.82	172.64	172.64	172.64	430
2023-06-15	177.76	178.42	176.30	176.60	176.60	192
2023-06-14	180.80	181.06	175.84	177.70	177.70	133
2023-06-13	182.82	184.78	181.04	181.92	181.92	550
2023-06-12	178.04	183.36	177.48	182.82	182.82	422
2023-06-09	177.76	180.78	177.74	179.36	179.36	200
2023-06-08	178.16	179.52	176.48	176.80	176.80	423
2023-06-07	184.06	184.62	180.00	180.78	180.78	577
2023-06-06	190.66	191.60	185.36	189.52	189.52	321
2023-06-05	193.00	193.78	190.46	192.22	192.22	944
2023-06-02	194.74	197.18	192.12	192.36	192.36	355
2023-06-01	189.74	192.96	189.00	192.96	192.96	538
2023-05-31	188.66	190.60	187.84	187.88	187.88	396
2023-05-30	189.92	193.46	188.94	188.94	188.94	898
2023-05-29	190.26	190.62	188.50	190.48	190.48	68
2023-05-26	187.28	189.70	185.60	187.32	187.32	376
2023-05-25	185.20	187.40	185.20	185.50	185.50	1,201
2023-05-24	185.88	189.10	183.26	184.32	184.32	705
2023-05-23	187.02	188.00	183.14	186.52	186.52	1,289
2023-05-22	187.40	191.68	186.64	186.88	186.88	1,086
2023-05-19	192.34	193.50	188.38	188.38	188.38	492
2023-05-18	193.46	194.72	191.08	192.84	192.84	275
2023-05-17	195.04	199.20	191.90	193.66	193.66	1,219
2023-05-16	201.30	203.80	198.88	200.15	200.15	2,131
2023-05-15	212.15	214.15	204.55	207.20	207.20	3,841
2023-05-12	169.26	211.00	168.12	209.60	209.60	3,302
2023-05-11	166.00	166.84	163.82	164.38	164.38	310
2023-05-10	161.36	164.40	161.00	164.22	164.22	803
2023-05-09	161.70	161.70	160.00	161.32	161.32	549
2023-05-08	161.78	163.20	160.62	161.28	161.28	1,216
2023-05-05	157.58	159.84	155.62	159.30	159.30	1,585
2023-05-04	158.92	159.56	156.34	156.66	156.66	442
2023-05-03	160.78	160.80	158.00	158.48	158.48	699
2023-05-02	163.70	165.44	159.72	159.72	159.72	2,630
2023-04-28	166.38	169.90	155.14	157.12	157.12	8,178
2023-04-27	181.02	184.46	180.38	184.46	184.46	1,157
2023-04-26	186.48	187.48	179.14	183.78	183.78	1,805
2023-04-25	188.60	190.14	187.06	189.00	189.00	1,164
2023-04-24	193.48	193.48	183.50	186.12	186.12	2,886
2023-04-21	197.38	197.38	195.38	196.90	196.90	425
2023-04-20	197.60	198.36	194.48	196.26	196.26	1,050
2023-04-19	199.74	199.74	197.48	198.16	198.16	333
2023-04-18	198.50	199.74	197.12	199.74	199.74	1,323
2023-04-17	191.84	201.15	190.30	201.15	201.15	604
2023-04-14	190.02	191.64	187.48	187.48	187.48	335
2023-04-13	187.00	189.32	184.62	189.26	189.26	1,694
2023-04-12	191.30	193.60	191.30	192.06	192.06	174
2023-04-11	194.32	195.30	191.86	191.86	191.86	1,092
2023-04-06	185.80	185.82	183.26	183.26	183.26	828

← NewerPage 15 of 22 · 1,275 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.