First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	208.60	211.18	205.97	209.25	209.25	1,994,350
2023-03-20	200.69	205.42	196.69	204.68	204.68	2,945,680
2023-03-17	205.69	205.69	195.32	199.62	199.62	5,704,354
2023-03-16	202.40	206.67	199.37	206.56	206.56	2,069,217
2023-03-15	203.69	207.34	198.60	203.22	203.22	2,756,915
2023-03-14	207.72	210.80	204.23	207.29	207.29	2,006,959
2023-03-13	204.60	209.23	201.78	203.58	203.58	3,134,242
2023-03-10	210.33	213.59	205.78	207.73	207.73	2,552,142
2023-03-09	214.65	218.25	210.54	211.25	211.25	2,613,631
2023-03-08	215.30	216.16	210.25	214.33	214.33	2,544,198
2023-03-07	212.50	217.76	211.00	214.29	214.29	3,526,073
2023-03-06	211.69	216.19	208.21	212.30	212.30	4,552,836
2023-03-03	200.11	211.47	198.74	210.11	210.11	6,610,161
2023-03-02	195.73	199.35	192.68	198.22	198.22	4,469,165
2023-03-01	180.55	196.90	177.29	195.68	195.68	15,214,455
2023-02-28	166.24	169.77	164.38	169.14	169.14	3,482,925
2023-02-27	163.45	166.84	162.23	166.11	166.11	1,428,413
2023-02-24	162.99	164.45	160.89	162.16	162.16	1,138,960
2023-02-23	166.52	168.11	162.10	165.58	165.58	1,077,776
2023-02-22	161.38	163.91	159.60	163.61	163.61	1,214,902
2023-02-21	162.21	164.98	160.67	160.99	160.99	1,216,703
2023-02-17	164.08	166.99	162.62	164.28	164.28	1,129,634
2023-02-16	169.87	171.78	164.93	165.01	165.01	1,415,359
2023-02-15	165.00	172.78	164.19	172.36	172.36	1,759,877
2023-02-14	161.98	165.36	157.00	165.04	165.04	2,263,293
2023-02-13	165.80	169.39	164.28	167.26	167.26	1,333,354
2023-02-10	162.62	167.43	161.21	163.38	163.38	1,365,683
2023-02-09	167.75	168.91	161.83	163.94	163.94	1,564,453
2023-02-08	168.12	171.71	164.88	165.58	165.58	1,549,323
2023-02-07	168.38	168.39	161.15	165.89	165.89	1,600,528
2023-02-06	167.39	170.79	166.10	167.47	167.47	1,113,328
2023-02-03	165.92	168.86	165.11	168.19	168.19	1,752,792
2023-02-02	177.76	181.56	167.60	168.67	168.67	3,320,723
2023-02-01	177.40	182.35	175.02	180.15	180.15	1,929,375
2023-01-31	171.18	177.61	170.34	177.60	177.60	1,504,833
2023-01-30	177.39	179.00	170.14	170.78	170.78	1,496,286
2023-01-27	173.19	180.78	172.39	179.35	179.35	1,730,088
2023-01-26	170.20	177.09	168.00	175.43	175.43	2,093,727
2023-01-25	167.86	169.72	163.82	168.26	168.26	1,699,478
2023-01-24	174.31	175.49	170.33	171.49	171.49	1,677,608
2023-01-23	168.34	177.40	166.50	176.21	176.21	2,372,949
2023-01-20	165.78	168.43	162.74	167.87	167.87	2,777,239
2023-01-19	175.30	176.17	164.19	165.01	165.01	3,193,621
2023-01-18	178.63	180.88	172.84	177.57	177.57	2,089,790
2023-01-17	181.00	185.28	176.43	177.60	177.60	2,559,698
2023-01-13	177.72	182.58	176.75	180.19	180.19	1,934,593
2023-01-12	173.10	179.28	171.70	178.85	178.85	2,835,415
2023-01-11	170.46	177.60	170.29	172.41	172.41	3,773,142
2023-01-10	159.60	171.50	158.29	171.01	171.01	3,671,063
2023-01-09	157.55	162.35	155.14	159.17	159.17	2,418,343
2023-01-06	148.20	157.16	147.50	156.80	156.80	2,868,331
2023-01-05	145.60	147.02	141.81	145.46	145.46	1,868,511
2023-01-04	146.65	147.81	145.00	146.78	146.78	2,137,731
2023-01-03	151.01	152.45	144.73	145.94	145.94	1,902,425
2022-12-30	146.88	149.90	145.64	149.79	149.79	1,438,937
2022-12-29	148.37	149.64	144.74	148.78	148.78	1,447,688
2022-12-28	150.00	150.48	142.35	146.17	146.17	2,773,152
2022-12-27	156.33	157.76	150.01	150.22	150.22	1,955,072
2022-12-23	157.98	157.98	153.12	156.75	156.75	1,027,956
2022-12-22	160.98	161.62	154.54	156.89	156.89	2,095,723

← NewerPage 16 of 79 · 4,731 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.