First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	185.23	186.68	178.31	179.37	179.37	1,942,923
2023-09-08	185.18	187.69	181.17	183.21	183.21	2,547,473
2023-09-07	179.49	180.69	173.81	180.50	180.50	2,233,486
2023-09-06	189.10	189.70	177.73	182.09	182.09	2,257,234
2023-09-05	183.90	190.06	182.61	186.48	186.48	1,772,655
2023-09-01	191.27	193.48	183.65	186.37	186.37	1,953,646
2023-08-31	186.00	190.93	185.91	189.12	189.12	2,154,517
2023-08-30	181.06	186.90	181.06	184.96	184.96	1,489,506
2023-08-29	176.65	182.83	175.57	181.61	181.61	1,481,210
2023-08-28	177.99	179.42	174.91	176.76	176.76	1,327,890
2023-08-25	175.10	178.43	174.62	177.45	177.45	1,560,474
2023-08-24	180.89	181.08	173.74	174.42	174.42	1,774,760
2023-08-23	176.94	182.38	176.85	180.58	180.58	1,876,637
2023-08-22	182.52	183.68	174.23	176.50	176.50	2,527,655
2023-08-21	182.00	182.81	176.60	181.70	181.70	2,702,237
2023-08-18	180.76	184.87	179.32	181.91	181.91	2,303,530
2023-08-17	191.46	191.46	182.46	183.44	183.44	2,699,881
2023-08-16	199.30	199.45	191.64	191.89	191.89	1,705,131
2023-08-15	209.00	210.20	197.74	199.83	199.83	2,083,473
2023-08-14	204.76	213.43	198.00	211.43	211.43	1,768,384
2023-08-11	201.96	205.56	201.33	204.87	204.87	1,215,621
2023-08-10	204.13	209.29	204.12	205.01	205.01	1,695,820
2023-08-09	198.13	209.06	197.67	203.60	203.60	2,532,169
2023-08-08	193.76	198.15	193.48	196.10	196.10	1,134,443
2023-08-07	193.62	196.16	191.11	195.60	195.60	1,442,548
2023-08-04	196.58	200.35	193.00	194.38	194.38	1,457,529
2023-08-03	193.57	198.21	193.29	196.24	196.24	1,186,874
2023-08-02	198.88	200.00	190.10	194.28	194.28	2,531,247
2023-08-01	207.38	211.49	202.39	202.68	202.68	2,352,674
2023-07-31	210.08	218.51	205.69	207.40	207.40	3,715,650
2023-07-28	223.59	224.50	194.22	208.40	208.40	11,362,248
2023-07-27	199.50	200.65	194.35	198.80	198.80	2,931,710
2023-07-26	196.10	199.41	190.76	197.41	197.41	1,854,960
2023-07-25	199.30	202.25	196.68	200.01	200.01	1,351,108
2023-07-24	198.47	199.04	194.01	197.66	197.66	1,304,442
2023-07-21	200.30	200.90	194.84	197.91	197.91	1,327,148
2023-07-20	197.00	200.60	196.67	198.50	198.50	1,334,030
2023-07-19	202.31	203.66	197.61	198.58	198.58	1,188,760
2023-07-18	206.27	211.28	201.42	201.57	201.57	1,802,399
2023-07-17	192.00	208.19	191.01	206.71	206.71	2,569,620
2023-07-14	198.31	198.31	190.34	191.30	191.30	1,245,468
2023-07-13	196.69	197.64	194.43	196.95	196.95	1,375,704
2023-07-12	191.21	196.79	190.54	194.96	194.96	1,903,644
2023-07-11	192.30	192.63	187.89	189.62	189.62	1,082,295
2023-07-10	188.00	193.28	182.77	190.82	190.82	1,462,483
2023-07-07	190.91	194.42	186.54	189.14	189.14	2,021,589
2023-07-06	184.08	187.09	181.64	183.14	183.14	1,191,499
2023-07-05	192.63	193.75	185.52	186.95	186.95	1,267,458
2023-07-03	191.11	195.65	189.78	191.39	191.39	1,092,356
2023-06-30	186.10	190.80	183.35	190.09	190.09	1,820,077
2023-06-29	185.71	186.77	182.40	184.01	184.01	897,889
2023-06-28	180.29	187.22	180.28	184.22	184.22	1,283,502
2023-06-27	181.41	185.31	180.97	182.73	182.73	1,606,166
2023-06-26	183.00	187.17	176.96	178.55	178.55	1,723,042
2023-06-23	183.37	188.73	182.87	184.52	184.52	2,545,941
2023-06-22	183.66	188.47	181.00	187.08	187.08	1,443,854
2023-06-21	186.10	187.17	183.31	184.58	184.58	1,680,176
2023-06-20	189.29	190.30	184.35	186.10	186.10	2,078,228
2023-06-16	193.94	195.18	187.37	188.99	188.99	3,106,915
2023-06-15	191.41	194.68	190.90	192.88	192.88	1,552,448

← NewerPage 14 of 21 · 1,255 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.