First Solar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	70.300	70.300	69.420	69.930	69.930	187
2022-04-29	69.730	70.860	68.490	70.220	70.220	2,882
2022-04-28	70.300	70.310	67.140	67.140	67.140	392
2022-04-27	67.360	69.680	67.360	69.140	69.140	1,405
2022-04-26	67.350	68.260	66.750	68.260	68.260	926
2022-04-25	66.000	66.490	65.060	66.250	66.250	1,480
2022-04-22	69.240	69.240	67.550	67.550	67.550	3,073
2022-04-21	71.230	72.040	69.000	69.520	69.520	840
2022-04-20	72.920	73.820	71.070	71.240	71.240	216
2022-04-19	73.760	73.760	72.370	73.560	73.560	302
2022-04-14	73.840	73.840	72.750	73.220	73.220	77
2022-04-13	74.000	74.000	72.540	73.510	73.510	693
2022-04-12	72.100	74.700	72.060	74.290	74.290	844
2022-04-11	72.210	72.900	69.900	72.360	72.360	679
2022-04-08	73.300	73.300	71.940	71.960	71.960	479
2022-04-07	72.500	72.710	71.760	71.940	71.940	2,170
2022-04-06	74.740	74.740	71.310	71.420	71.420	2,274
2022-04-05	76.300	77.180	72.370	73.550	73.550	9,056
2022-04-04	77.010	77.400	75.200	75.990	75.990	2,550
2022-04-01	76.820	78.000	75.720	75.860	75.860	1,239
2022-03-31	73.480	75.680	73.480	75.680	75.680	533
2022-03-30	76.420	76.560	74.240	74.240	74.240	1,008
2022-03-29	76.920	77.420	73.760	76.000	76.000	3,737
2022-03-28	73.100	76.320	71.960	74.700	74.700	1,903
2022-03-25	72.320	72.500	71.380	71.480	71.480	524
2022-03-24	71.780	72.320	71.060	72.320	72.320	715
2022-03-23	72.340	72.340	70.780	71.860	71.860	826
2022-03-22	70.300	72.940	70.300	72.160	72.160	741
2022-03-21	70.540	70.900	69.360	69.560	69.560	1,273
2022-03-18	70.000	70.700	69.460	70.020	70.020	1,518
2022-03-17	70.200	70.200	69.320	70.080	70.080	878
2022-03-16	68.740	70.340	68.080	69.440	69.440	1,560
2022-03-15	65.480	67.360	64.600	67.360	67.360	1,061
2022-03-14	69.900	70.280	65.040	65.400	65.400	2,380
2022-03-11	69.280	71.520	69.280	69.880	69.880	9,511
2022-03-10	71.580	71.580	67.160	67.760	67.760	2,632
2022-03-09	75.400	75.400	70.000	72.140	72.140	6,450
2022-03-08	69.280	73.340	68.800	72.320	72.320	9,736
2022-03-07	68.020	70.000	66.000	69.940	69.940	17,063
2022-03-04	61.140	63.040	60.180	62.840	62.840	4,061
2022-03-03	62.900	62.900	61.320	61.320	61.320	1,984
2022-03-02	58.280	61.680	57.300	60.840	60.840	11,552
2022-03-01	68.760	68.800	66.240	67.940	67.940	2,709
2022-02-28	63.040	67.180	60.540	66.960	66.960	10,338
2022-02-25	63.580	63.580	60.560	62.020	62.020	953
2022-02-24	55.580	59.220	53.400	58.900	58.900	3,567
2022-02-23	58.920	59.080	57.600	57.640	57.640	1,093
2022-02-22	57.000	59.980	57.000	58.720	58.720	4,570
2022-02-21	61.020	61.020	58.640	58.640	58.640	422
2022-02-18	61.520	61.900	60.220	60.460	60.460	309
2022-02-17	63.000	63.260	62.540	62.880	62.880	743
2022-02-16	64.000	64.240	62.240	62.620	62.620	2,082
2022-02-15	60.900	62.560	60.900	62.560	62.560	1,916
2022-02-14	60.440	61.940	60.340	61.620	61.620	853
2022-02-11	62.240	62.880	61.820	62.100	62.100	590
2022-02-10	64.500	65.000	63.140	63.860	63.860	839
2022-02-09	62.840	65.200	62.800	64.700	64.700	2,192
2022-02-08	60.660	61.480	60.500	61.320	61.320	1,935
2022-02-07	62.720	62.880	60.960	61.020	61.020	1,913
2022-02-04	63.080	63.200	59.900	61.060	61.060	4,962

← NewerPage 20 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.