First Solar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	158.10	164.62	157.84	160.88	160.88	1,688
2023-01-10	148.70	150.70	147.06	150.70	150.70	313
2023-01-09	148.78	148.78	145.86	148.32	148.32	1,609
2023-01-06	137.70	144.38	136.72	142.90	142.90	4,590
2023-01-05	136.50	138.76	134.40	138.76	138.76	615
2023-01-04	137.18	139.00	137.00	139.00	139.00	1,143
2023-01-03	143.26	144.20	138.90	138.92	138.92	2,925
2023-01-02	139.98	141.84	139.98	141.84	141.84	253
2022-12-30	137.48	139.58	137.48	138.90	138.90	515
2022-12-29	136.90	139.46	136.90	139.40	139.40	576
2022-12-28	141.02	142.50	134.60	134.60	134.60	1,972
2022-12-27	148.00	148.00	143.98	143.98	143.98	1,089
2022-12-23	149.90	149.90	144.50	146.22	146.22	501
2022-12-22	152.48	152.48	146.72	149.32	149.32	608
2022-12-21	147.26	149.28	142.00	146.86	146.86	1,082
2022-12-20	147.96	151.36	147.96	149.20	149.20	588
2022-12-19	145.98	152.00	145.06	148.42	148.42	2,230
2022-12-16	147.38	150.10	146.14	146.14	146.14	710
2022-12-15	150.98	150.98	148.28	148.28	148.28	707
2022-12-14	149.38	150.52	146.52	148.32	148.32	292
2022-12-13	145.00	149.00	143.14	148.52	148.52	1,051
2022-12-12	142.56	145.72	142.18	144.70	144.70	484
2022-12-09	143.94	146.22	143.50	145.02	145.02	164
2022-12-08	148.50	149.10	146.16	147.12	147.12	432
2022-12-07	151.82	151.82	146.00	149.56	149.56	1,230
2022-12-06	158.96	160.44	152.48	155.12	155.12	2,168
2022-12-05	161.36	161.54	157.74	161.06	161.06	838
2022-12-02	160.70	165.00	158.74	161.72	161.72	1,123
2022-12-01	167.14	167.76	159.64	159.80	159.80	1,203
2022-11-30	156.80	161.10	154.96	160.98	160.98	744
2022-11-29	161.84	162.06	158.94	159.78	159.78	406
2022-11-28	163.22	163.22	157.80	160.22	160.22	1,044
2022-11-25	161.14	166.42	161.14	166.16	166.16	190
2022-11-24	165.20	165.20	162.58	164.00	164.00	164
2022-11-23	160.80	164.04	160.80	163.42	163.42	334
2022-11-22	162.06	162.68	160.28	160.84	160.84	307
2022-11-21	161.72	162.72	159.78	160.24	160.24	1,163
2022-11-18	157.86	161.36	157.86	159.20	159.20	660
2022-11-17	152.36	158.88	151.34	158.88	158.88	314
2022-11-16	155.54	155.54	152.38	154.36	154.36	251
2022-11-15	152.30	154.04	148.98	152.20	152.20	1,026
2022-11-14	146.06	148.78	143.56	148.78	148.78	1,019
2022-11-11	153.36	155.04	150.04	150.04	150.04	635
2022-11-10	153.12	155.56	148.50	155.56	155.56	790
2022-11-09	147.60	155.00	144.74	152.12	152.12	1,337
2022-11-08	148.00	150.28	146.14	148.80	148.80	2,546
2022-11-07	155.02	155.70	146.44	147.62	147.62	1,640
2022-11-04	162.52	163.44	152.64	154.14	154.14	1,008
2022-11-03	152.62	159.86	151.64	158.38	158.38	1,637
2022-11-02	151.02	151.26	148.72	151.06	151.06	974
2022-11-01	148.52	151.66	144.64	150.76	150.76	1,748
2022-10-31	135.10	146.98	132.10	146.58	146.58	1,580
2022-10-28	124.80	135.48	120.88	131.96	131.96	17,776
2022-10-27	130.80	132.80	129.56	130.76	130.76	2,174
2022-10-26	127.80	132.74	127.58	131.40	131.40	1,056
2022-10-25	128.50	128.70	127.36	128.70	128.70	193
2022-10-24	123.80	126.80	122.70	126.80	126.80	266
2022-10-21	121.72	122.20	119.80	122.20	122.20	676
2022-10-20	121.70	123.26	120.82	122.08	122.08	489
2022-10-19	122.86	124.86	120.18	121.14	121.14	840

← NewerPage 17 of 22 · 1,279 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.