First Solar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	66.620	67.220	63.260	63.760	63.760	8,461
2022-02-02	69.140	69.320	67.520	67.520	67.520	510
2022-02-01	69.020	69.800	67.800	68.380	68.380	1,134
2022-01-31	66.080	68.980	65.880	68.980	68.980	1,064
2022-01-28	64.880	65.500	63.500	64.780	64.780	1,196
2022-01-27	67.340	69.420	66.900	67.920	67.920	974
2022-01-26	67.000	69.820	67.000	69.420	69.420	2,857
2022-01-25	67.580	68.260	66.380	66.380	66.380	1,931
2022-01-24	68.180	68.260	64.600	65.460	65.460	3,247
2022-01-21	71.880	71.920	67.840	68.780	68.780	888
2022-01-20	71.440	74.800	71.440	74.180	74.180	483
2022-01-19	71.260	72.520	71.000	71.260	71.260	406
2022-01-18	71.880	72.540	71.260	71.820	71.820	562
2022-01-17	71.900	73.440	71.900	72.360	72.360	173
2022-01-14	72.100	72.800	71.260	72.040	72.040	894
2022-01-13	73.700	75.240	73.260	74.580	74.580	1,216
2022-01-12	75.340	75.680	73.620	73.700	73.700	565
2022-01-11	73.820	75.200	73.820	74.120	74.120	176
2022-01-10	74.900	75.180	71.960	72.740	72.740	1,234
2022-01-07	74.880	75.560	73.780	74.760	74.760	579
2022-01-06	73.900	74.060	72.500	73.880	73.880	1,341
2022-01-05	77.700	77.800	76.000	76.100	76.100	512
2022-01-04	79.380	80.940	76.840	77.240	77.240	3,681
2022-01-03	77.180	78.160	77.100	77.800	77.800	1,276
2021-12-30	77.440	77.960	77.060	77.060	77.060	226
2021-12-29	77.680	78.000	75.840	77.440	77.440	615
2021-12-28	78.240	78.240	77.100	77.100	77.100	508
2021-12-27	77.740	77.760	76.120	76.120	76.120	3,124
2021-12-23	78.180	78.560	76.560	76.720	76.720	1,269
2021-12-22	79.340	80.320	77.560	77.920	77.920	2,905
2021-12-21	76.020	78.540	76.020	78.200	78.200	1,492
2021-12-20	79.640	80.500	75.720	77.180	77.180	5,053
2021-12-17	80.240	82.120	78.780	81.940	81.940	2,197
2021-12-16	85.560	85.940	82.040	82.040	82.040	849
2021-12-15	85.380	85.380	81.960	81.960	81.960	782
2021-12-14	85.860	85.860	82.320	84.000	84.000	1,488
2021-12-13	86.300	87.620	85.680	85.680	85.680	865
2021-12-10	86.420	87.160	84.240	85.460	85.460	2,343
2021-12-09	88.520	89.500	86.780	87.560	87.560	1,065
2021-12-08	90.720	90.720	88.940	88.980	88.980	616
2021-12-07	88.340	92.100	88.340	91.960	91.960	1,188
2021-12-06	88.500	88.500	84.140	87.460	87.460	3,143
2021-12-03	90.320	92.700	86.440	87.360	87.360	3,705
2021-12-02	91.000	91.000	87.420	90.320	90.320	1,086
2021-12-01	92.640	94.140	91.880	93.840	93.840	685
2021-11-30	93.120	94.000	91.660	91.660	91.660	1,909
2021-11-29	92.760	95.180	92.760	94.440	94.440	1,863
2021-11-26	93.880	94.800	91.480	92.100	92.100	3,115
2021-11-25	96.040	97.360	96.020	97.200	97.200	784
2021-11-24	94.520	98.540	93.140	97.380	97.380	4,951
2021-11-23	96.500	96.880	93.520	93.800	93.800	960
2021-11-22	96.580	102.05	96.580	97.980	97.980	3,747
2021-11-19	90.800	95.040	90.800	94.920	94.920	5,381
2021-11-18	91.280	92.340	89.220	90.680	90.680	2,359
2021-11-17	93.200	93.620	91.560	93.440	93.440	1,797
2021-11-16	99.680	99.680	97.700	98.700	98.700	640
2021-11-15	97.620	97.620	95.900	97.140	97.140	1,732
2021-11-12	99.780	99.800	98.160	98.320	98.320	1,103
2021-11-11	94.360	98.700	94.000	98.100	98.100	1,192
2021-11-10	99.660	99.660	96.720	98.860	98.860	642

← NewerPage 21 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.