First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	195.70	196.24	189.18	193.03	193.03	1,523,564
2023-06-13	199.18	202.22	195.08	195.99	195.99	1,275,661
2023-06-12	191.33	197.90	189.69	196.24	196.24	1,427,805
2023-06-09	193.34	196.05	191.09	192.00	192.00	1,272,135
2023-06-08	190.49	193.19	188.42	192.33	192.33	1,154,857
2023-06-07	196.24	198.65	189.51	191.76	191.76	2,308,393
2023-06-06	199.97	203.15	196.23	196.82	196.82	1,805,152
2023-06-05	207.09	208.97	200.39	203.67	203.67	1,320,223
2023-06-02	211.76	212.35	204.13	206.74	206.74	1,477,510
2023-06-01	204.62	211.05	201.86	208.74	208.74	1,509,463
2023-05-31	201.68	203.26	198.79	202.96	202.96	2,623,953
2023-05-30	206.24	210.38	199.72	202.40	202.40	1,908,651
2023-05-26	201.04	203.87	198.53	201.77	201.77	1,689,291
2023-05-25	199.65	202.12	196.48	200.94	200.94	1,488,800
2023-05-24	199.70	204.74	196.95	198.55	198.55	1,724,850
2023-05-23	199.24	202.87	197.53	200.89	200.89	2,216,291
2023-05-22	205.52	207.54	200.10	201.69	201.69	2,381,319
2023-05-19	206.01	208.26	200.66	203.53	203.53	2,043,399
2023-05-18	208.32	208.93	203.45	206.28	206.28	2,166,988
2023-05-17	214.10	214.14	207.32	209.76	209.76	3,136,200
2023-05-16	220.00	221.49	212.25	212.80	212.80	3,482,330
2023-05-15	228.08	229.66	221.26	221.59	221.59	7,313,176
2023-05-12	203.80	232.00	203.40	231.69	231.69	23,931,182
2023-05-11	179.78	183.49	178.79	183.19	183.19	1,122,345
2023-05-10	180.39	181.66	177.27	180.74	180.74	927,063
2023-05-09	176.61	178.43	174.85	178.00	178.00	1,208,973
2023-05-08	179.70	180.80	176.44	177.46	177.46	1,099,457
2023-05-05	173.01	178.76	172.25	178.60	178.60	1,652,434
2023-05-04	175.34	176.97	170.92	171.59	171.59	1,516,328
2023-05-03	176.44	178.07	173.91	174.33	174.33	1,517,501
2023-05-02	180.44	182.02	174.52	176.40	176.40	2,753,058
2023-05-01	182.58	188.25	178.76	180.85	180.85	3,948,466
2023-04-28	184.68	184.97	170.55	182.58	182.58	10,340,924
2023-04-27	200.59	203.63	198.63	200.83	200.83	2,727,991
2023-04-26	205.01	205.29	197.30	199.51	199.51	3,261,038
2023-04-25	207.50	210.67	204.71	210.53	210.53	2,064,291
2023-04-24	209.51	210.50	201.23	209.90	209.90	4,036,164
2023-04-21	214.53	218.81	213.21	216.89	216.89	1,348,398
2023-04-20	213.34	218.01	212.33	215.53	215.53	1,384,244
2023-04-19	217.65	220.33	215.60	218.19	218.19	1,539,493
2023-04-18	215.87	220.23	215.32	219.48	219.48	1,601,872
2023-04-17	208.20	221.88	208.01	218.89	218.89	2,941,065
2023-04-14	211.32	211.83	205.48	208.40	208.40	1,207,895
2023-04-13	204.48	212.98	204.13	211.26	211.26	1,960,344
2023-04-12	212.00	213.67	207.69	207.89	207.89	1,581,313
2023-04-11	212.16	212.52	208.82	210.03	210.03	1,727,300
2023-04-10	202.99	212.22	202.99	212.03	212.03	1,380,780
2023-04-06	201.08	204.64	199.86	204.51	204.51	1,484,278
2023-04-05	207.53	209.03	199.81	201.61	201.61	1,707,476
2023-04-04	207.32	209.47	205.79	208.14	208.14	1,158,389
2023-04-03	217.28	218.52	207.65	208.49	208.49	2,205,684
2023-03-31	213.54	218.05	213.54	217.50	217.50	1,289,975
2023-03-30	218.63	219.55	212.54	213.32	213.32	1,542,203
2023-03-29	212.16	215.99	206.62	215.35	215.35	1,619,695
2023-03-28	210.79	212.15	208.79	210.01	210.01	1,052,178
2023-03-27	212.77	213.73	207.50	210.14	210.14	1,284,661
2023-03-24	208.03	212.04	207.07	211.10	211.10	1,623,438
2023-03-23	208.31	218.20	207.79	210.19	210.19	2,415,927
2023-03-22	209.64	211.51	204.84	205.01	205.01	1,484,622
2023-03-21	208.60	211.18	205.97	209.25	209.25	1,994,350

← NewerPage 15 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.