First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	67.580	68.890	67.240	68.150	68.150	1,079,760
2022-06-30	66.090	68.760	65.550	68.130	68.130	1,050,113
2022-06-29	66.780	67.490	65.520	66.840	66.840	1,231,945
2022-06-28	70.880	70.960	67.560	67.750	67.750	1,431,744
2022-06-27	70.380	71.530	69.510	70.620	70.620	916,681
2022-06-24	70.250	70.600	68.210	70.070	70.070	1,271,854
2022-06-23	68.550	69.870	67.500	69.600	69.600	1,354,622
2022-06-22	66.664	68.740	66.664	67.600	67.600	1,473,508
2022-06-21	68.190	69.000	66.570	68.200	68.200	2,214,096
2022-06-17	62.850	67.530	62.850	66.710	66.710	2,488,203
2022-06-16	62.010	64.290	60.770	62.010	62.010	2,262,666
2022-06-15	62.500	64.490	61.510	64.030	64.030	1,474,848
2022-06-14	63.805	64.150	61.075	61.950	61.950	1,086,956
2022-06-13	65.140	66.060	62.770	63.130	63.130	1,400,303
2022-06-10	68.230	68.950	67.070	68.000	68.000	1,240,921
2022-06-09	70.930	71.860	69.770	69.830	69.830	1,116,119
2022-06-08	71.750	72.870	70.610	71.690	71.690	858,780
2022-06-07	71.210	72.020	70.530	72.000	72.000	1,711,644
2022-06-06	76.720	76.720	71.580	71.990	71.990	3,519,398
2022-06-03	73.140	76.200	73.140	74.930	74.930	1,131,643
2022-06-02	70.850	74.640	70.620	74.240	74.240	1,562,711
2022-06-01	70.610	71.750	69.495	70.870	70.870	1,319,540
2022-05-31	72.150	73.490	69.980	70.610	70.610	1,428,333
2022-05-27	68.600	72.150	68.600	72.010	72.010	1,575,760
2022-05-26	66.000	68.480	65.750	68.080	68.080	801,739
2022-05-25	64.880	66.200	64.160	66.040	66.040	779,645
2022-05-24	65.560	65.610	63.830	64.590	64.590	1,100,691
2022-05-23	66.210	66.450	64.000	66.060	66.060	875,608
2022-05-20	67.560	68.670	63.841	65.770	65.770	1,402,658
2022-05-19	65.340	67.850	65.240	66.470	66.470	1,080,662
2022-05-18	63.870	66.853	63.820	65.360	65.360	1,156,245
2022-05-17	64.720	65.530	63.660	65.400	65.400	970,909
2022-05-16	63.740	64.230	62.372	62.770	62.770	861,145
2022-05-13	64.850	66.008	63.550	64.250	64.250	1,629,634
2022-05-12	60.470	62.640	59.600	61.400	61.400	2,070,652
2022-05-11	66.960	67.390	61.560	61.720	61.720	2,230,655
2022-05-10	69.980	70.680	66.450	67.580	67.580	1,189,680
2022-05-09	70.170	71.130	67.010	68.250	68.250	1,472,202
2022-05-06	75.280	75.680	71.250	72.140	72.140	1,398,122
2022-05-05	77.380	77.920	75.210	76.410	76.410	1,070,569
2022-05-04	75.660	78.960	75.010	78.700	78.700	1,403,859
2022-05-03	72.850	76.650	72.570	75.110	75.110	1,056,284
2022-05-02	72.770	74.310	71.420	73.640	73.640	1,392,659
2022-04-29	73.070	74.980	72.600	73.030	73.030	2,522,403
2022-04-28	72.710	73.520	70.010	72.260	72.260	1,570,110
2022-04-27	72.430	74.600	71.920	72.140	72.140	1,067,467
2022-04-26	71.870	73.200	71.110	71.440	71.440	1,211,681
2022-04-25	71.070	72.500	69.560	72.450	72.450	1,275,273
2022-04-22	74.430	75.525	72.143	72.370	72.370	2,845,749
2022-04-21	77.990	79.100	73.900	74.430	74.430	1,685,191
2022-04-20	79.520	80.080	76.740	76.930	76.930	901,135
2022-04-19	78.150	79.580	77.710	78.730	78.730	862,261
2022-04-18	77.850	79.360	77.530	78.660	78.660	555,937
2022-04-14	79.740	80.638	78.100	78.120	78.120	835,703
2022-04-13	78.830	79.970	77.760	79.700	79.700	785,988
2022-04-12	79.890	81.600	79.050	79.100	79.100	1,539,279
2022-04-11	76.650	80.370	76.250	78.860	78.860	1,311,229
2022-04-08	78.380	79.430	76.950	77.610	77.610	890,360
2022-04-07	78.260	79.900	77.070	78.540	78.540	942,382
2022-04-06	79.030	79.990	77.410	78.130	78.130	1,265,902

← NewerPage 19 of 21 · 1,256 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.