First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	158.41	160.45	155.08	155.39	155.39	1,608,805
2023-12-04	161.15	165.71	159.46	159.54	159.54	1,933,424
2023-12-01	157.54	161.08	154.50	160.29	160.29	2,133,683
2023-11-30	155.96	158.27	152.52	157.78	157.78	2,705,503
2023-11-29	158.00	160.82	154.60	155.43	155.43	1,722,772
2023-11-28	153.27	156.98	151.52	155.02	155.02	1,287,648
2023-11-27	153.30	157.64	151.87	154.65	154.65	1,612,647
2023-11-24	159.01	159.08	154.17	154.38	154.38	1,111,296
2023-11-22	160.00	161.56	158.89	159.72	159.72	1,312,524
2023-11-21	159.84	162.48	158.06	158.60	158.60	1,380,651
2023-11-20	155.00	162.36	153.85	159.29	159.29	2,094,845
2023-11-17	156.22	156.22	151.86	155.02	155.02	1,879,605
2023-11-16	151.53	157.02	151.26	154.51	154.51	2,325,182
2023-11-15	150.00	158.08	147.38	152.42	152.42	2,988,779
2023-11-14	137.67	150.66	137.21	149.14	149.14	3,964,567
2023-11-13	132.20	134.22	129.50	133.84	133.84	2,612,809
2023-11-10	132.36	134.22	129.22	133.92	133.92	2,560,951
2023-11-09	138.88	140.00	131.16	132.53	132.53	3,050,467
2023-11-08	143.47	143.47	135.65	137.83	137.83	2,964,081
2023-11-07	146.98	147.99	144.05	144.33	144.33	2,522,070
2023-11-06	151.94	151.94	145.60	146.97	146.97	1,815,415
2023-11-03	151.74	154.98	148.45	151.94	151.94	2,572,958
2023-11-02	145.60	151.85	145.52	147.59	147.59	2,288,901
2023-11-01	148.49	152.27	138.35	142.84	142.84	4,725,511
2023-10-31	137.74	142.61	136.27	142.45	142.45	3,926,262
2023-10-30	143.93	144.22	132.19	136.32	136.32	5,294,637
2023-10-27	148.88	149.70	142.38	143.26	143.26	3,162,611
2023-10-26	153.59	154.43	149.25	151.15	151.15	1,163,226
2023-10-25	154.08	154.25	149.59	151.36	151.36	1,380,726
2023-10-24	153.76	158.61	152.16	155.90	155.90	2,342,551
2023-10-23	149.18	154.19	146.75	151.32	151.32	1,552,383
2023-10-20	148.18	154.22	147.05	150.77	150.77	3,188,794
2023-10-19	156.50	156.50	150.97	151.97	151.97	1,740,483
2023-10-18	156.24	156.40	151.54	153.13	153.13	1,421,435
2023-10-17	149.10	158.39	148.46	158.06	158.06	2,417,354
2023-10-16	148.68	152.00	145.78	151.29	151.29	1,424,783
2023-10-13	148.67	152.27	147.34	147.92	147.92	1,720,276
2023-10-12	156.34	156.78	147.76	149.39	149.39	2,128,693
2023-10-11	152.92	155.85	149.65	151.50	151.50	1,869,579
2023-10-10	143.41	153.17	143.09	151.56	151.56	3,128,687
2023-10-09	145.30	147.16	143.03	143.80	143.80	2,427,513
2023-10-06	143.01	150.13	142.51	148.56	148.56	2,476,974
2023-10-05	152.22	152.50	143.56	145.35	145.35	2,998,630
2023-10-04	151.40	152.88	146.61	151.82	151.82	3,376,168
2023-10-03	154.65	155.33	149.63	151.25	151.25	2,858,248
2023-10-02	160.50	161.99	156.09	156.34	156.34	1,620,707
2023-09-29	163.49	165.67	160.52	161.59	161.59	1,384,706
2023-09-28	159.10	162.91	157.50	161.50	161.50	1,517,897
2023-09-27	161.25	164.50	158.16	158.61	158.61	2,007,581
2023-09-26	162.89	164.74	160.73	161.39	161.39	1,221,945
2023-09-25	161.75	166.33	161.71	164.34	164.34	1,450,244
2023-09-22	168.00	168.38	161.90	162.45	162.45	1,536,020
2023-09-21	166.64	168.03	164.48	166.24	166.24	1,160,085
2023-09-20	169.45	173.47	168.16	169.24	169.24	1,014,579
2023-09-19	167.60	173.65	166.66	169.18	169.18	1,449,156
2023-09-18	174.05	174.97	167.41	167.74	167.74	1,786,266
2023-09-15	176.69	177.64	171.68	174.05	174.05	3,252,696
2023-09-14	175.00	177.59	170.57	177.00	177.00	2,679,682
2023-09-13	181.30	182.29	170.17	170.50	170.50	2,051,191
2023-09-12	178.00	183.06	177.66	180.94	180.94	1,283,471

← NewerPage 13 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.