First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	156.81	161.38	154.04	156.59	156.59	2,185,333
2022-12-19	155.98	161.73	154.51	156.77	156.77	2,856,054
2022-12-16	158.69	160.74	152.56	155.08	155.08	22,634,785
2022-12-15	158.50	162.19	156.90	159.41	159.41	2,745,861
2022-12-14	157.89	162.50	155.37	160.09	160.09	2,727,050
2022-12-13	152.89	158.99	150.85	157.08	157.08	3,214,096
2022-12-12	149.77	153.76	148.56	150.28	150.28	1,769,906
2022-12-09	151.24	154.71	149.86	150.96	150.96	1,851,370
2022-12-08	156.22	157.24	151.82	152.71	152.71	1,483,925
2022-12-07	156.51	158.95	153.27	154.74	154.74	2,162,407
2022-12-06	162.63	166.26	156.74	157.47	157.47	3,334,662
2022-12-05	168.00	169.81	165.32	167.14	167.14	1,851,071
2022-12-02	168.49	173.60	167.57	168.32	168.32	2,802,768
2022-12-01	172.56	173.63	166.48	168.54	168.54	2,123,310
2022-11-30	163.02	173.68	163.02	172.53	172.53	8,693,353
2022-11-29	165.43	167.79	160.91	161.81	161.81	2,256,849
2022-11-28	167.51	170.60	163.68	165.62	165.62	3,488,693
2022-11-25	169.02	173.21	167.31	171.43	171.43	1,116,948
2022-11-23	167.89	170.52	166.68	169.47	169.47	1,645,753
2022-11-22	166.37	168.17	163.74	167.66	167.66	1,684,914
2022-11-21	165.70	167.59	163.46	165.39	165.39	1,435,932
2022-11-18	165.31	167.58	161.90	166.60	166.60	2,140,741
2022-11-17	156.50	165.12	154.83	164.98	164.98	2,584,512
2022-11-16	157.44	162.53	157.01	158.58	158.58	1,808,482
2022-11-15	160.13	160.56	154.60	159.63	159.63	2,041,308
2022-11-14	151.39	155.85	147.75	153.63	153.63	1,815,526
2022-11-11	155.32	157.68	150.08	150.42	150.42	2,531,957
2022-11-10	155.08	160.54	149.21	157.02	157.02	3,816,388
2022-11-09	146.79	155.89	146.26	151.16	151.16	2,769,214
2022-11-08	149.07	152.19	146.27	147.27	147.27	2,639,030
2022-11-07	154.83	155.28	144.27	147.25	147.25	2,622,905
2022-11-04	160.23	161.64	149.11	153.62	153.62	3,261,883
2022-11-03	149.27	158.48	149.06	157.73	157.73	3,502,433
2022-11-02	148.37	154.75	147.50	150.07	150.07	3,606,959
2022-11-01	148.00	149.56	143.38	148.57	148.57	3,621,561
2022-10-31	133.98	148.20	133.00	145.57	145.57	7,117,027
2022-10-28	131.15	138.71	127.55	132.67	132.67	5,669,919
2022-10-27	131.73	133.42	128.69	131.18	131.18	3,135,891
2022-10-26	130.33	133.74	128.86	131.40	131.40	2,940,536
2022-10-25	124.62	128.66	124.61	127.15	127.15	2,046,502
2022-10-24	123.15	125.86	120.17	124.57	124.57	1,726,349
2022-10-21	118.32	124.24	116.77	122.60	122.60	3,619,276
2022-10-20	120.27	121.86	116.47	118.72	118.72	2,163,977
2022-10-19	120.30	120.42	116.76	120.21	120.21	2,223,900
2022-10-18	121.64	122.89	118.35	121.31	121.31	2,700,421
2022-10-17	125.68	125.89	115.66	118.28	118.28	4,176,907
2022-10-14	127.60	129.42	123.18	123.36	123.36	2,056,051
2022-10-13	121.21	128.56	120.46	126.54	126.54	3,090,312
2022-10-12	131.40	131.85	125.81	126.88	126.88	2,867,666
2022-10-11	128.80	132.50	125.35	131.32	131.32	3,052,050
2022-10-10	128.50	131.58	125.17	131.06	131.06	2,614,200
2022-10-07	129.74	133.79	127.92	129.42	129.42	4,238,023
2022-10-06	134.46	138.26	131.85	132.06	132.06	2,834,653
2022-10-05	141.17	142.63	132.54	134.59	134.59	3,843,906
2022-10-04	140.11	145.74	140.11	143.06	143.06	4,545,098
2022-10-03	132.70	137.74	131.34	136.62	136.62	3,266,384
2022-09-30	129.90	136.20	129.72	132.27	132.27	3,453,981
2022-09-29	136.47	138.19	129.23	130.93	130.93	2,521,308
2022-09-28	131.07	136.69	129.08	136.19	136.19	2,936,527
2022-09-27	131.47	135.81	129.80	132.31	132.31	2,809,980

← NewerPage 17 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.