First Solar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	190.48	190.48	183.24	183.68	183.68	253
2023-04-04	191.20	191.74	188.06	189.70	189.70	547
2023-04-03	196.38	200.50	191.18	191.18	191.18	4,014
2023-03-31	195.96	200.45	195.00	199.98	199.98	418
2023-03-30	199.76	201.00	196.58	196.58	196.58	742
2023-03-29	195.60	195.70	192.40	194.42	194.42	124
2023-03-28	194.96	194.96	193.70	194.30	194.30	156
2023-03-27	199.58	199.58	193.24	193.24	193.24	715
2023-03-24	195.60	196.08	192.70	195.36	195.36	477
2023-03-23	189.34	200.00	189.34	196.12	196.12	1,218
2023-03-22	194.50	194.50	193.22	193.70	193.70	144
2023-03-21	189.74	195.98	189.74	193.52	193.52	589
2023-03-20	184.52	191.48	184.40	189.80	189.80	1,792
2023-03-17	193.02	195.58	183.82	186.14	186.14	1,687
2023-03-16	192.54	192.98	189.12	190.24	190.24	294
2023-03-15	193.42	196.00	190.74	190.74	190.74	1,213
2023-03-14	191.94	196.74	191.08	192.22	192.22	839
2023-03-13	196.38	197.50	189.56	191.40	191.40	3,293
2023-03-10	198.30	199.78	194.04	199.60	199.60	1,322
2023-03-09	204.15	205.75	201.10	205.35	205.35	504
2023-03-08	204.15	204.90	200.00	200.75	200.75	1,256
2023-03-07	198.80	203.50	198.14	203.05	203.05	2,118
2023-03-06	196.22	202.25	196.22	198.58	198.58	1,967
2023-03-03	187.78	194.70	187.78	193.98	193.98	9,607
2023-03-02	181.48	185.96	180.86	184.00	184.00	1,706
2023-03-01	165.58	182.20	165.50	182.20	182.20	4,215
2023-02-28	156.62	157.42	156.00	157.18	157.18	921
2023-02-27	152.82	156.18	152.82	155.40	155.40	578
2023-02-24	156.70	156.70	153.80	154.02	154.02	356
2023-02-23	156.82	157.30	153.16	154.48	154.48	790
2023-02-22	151.62	153.28	150.50	153.28	153.28	183
2023-02-21	151.58	154.00	151.58	151.80	151.80	235
2023-02-20	153.84	153.84	153.00	153.08	153.08	156
2023-02-17	154.00	155.98	153.66	153.66	153.66	96
2023-02-16	161.36	161.36	158.10	159.54	159.54	796
2023-02-15	153.28	158.48	152.26	158.48	158.48	788
2023-02-14	153.90	154.08	147.50	150.46	150.46	1,663
2023-02-13	154.30	157.16	151.88	157.16	157.16	1,388
2023-02-10	153.42	155.24	151.52	155.24	155.24	387
2023-02-09	156.00	156.00	151.82	152.92	152.92	371
2023-02-08	157.78	159.00	155.90	155.90	155.90	1,597
2023-02-07	156.32	157.16	153.92	153.92	153.92	330
2023-02-06	154.62	158.42	154.26	158.42	158.42	645
2023-02-03	152.82	156.80	152.56	154.36	154.36	656
2023-02-02	165.00	165.56	157.92	159.40	159.40	2,606
2023-02-01	162.10	164.90	161.08	162.26	162.26	1,248
2023-01-31	156.94	161.62	156.94	160.50	160.50	140
2023-01-30	164.40	164.40	159.94	160.56	160.56	729
2023-01-27	160.00	162.38	159.48	162.38	162.38	550
2023-01-26	155.30	158.40	154.98	156.72	156.72	1,108
2023-01-25	157.36	157.80	150.52	153.72	153.72	1,387
2023-01-24	161.78	162.78	157.58	158.34	158.34	338
2023-01-23	154.02	156.36	154.00	155.70	155.70	1,384
2023-01-20	152.70	153.72	152.18	153.66	153.66	698
2023-01-19	162.70	164.50	152.72	152.72	152.72	899
2023-01-18	165.02	165.66	160.52	160.52	160.52	2,801
2023-01-17	167.16	170.00	166.16	167.88	167.88	998
2023-01-16	166.64	167.06	166.08	166.48	166.48	336
2023-01-13	165.00	168.52	163.50	165.10	165.10	2,309
2023-01-12	162.18	163.32	159.76	161.98	161.98	737

← NewerPage 16 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.