First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	83.440	85.990	83.320	84.680	84.680	1,046,132
2022-01-06	83.010	84.480	81.100	83.970	83.970	1,412,807
2022-01-05	87.300	87.825	83.110	83.510	83.510	1,480,537
2022-01-04	91.195	91.360	85.450	87.280	87.280	1,810,558
2022-01-03	88.010	89.020	86.740	88.580	88.580	770,621
2021-12-31	87.500	88.980	87.110	87.160	87.160	502,906
2021-12-30	87.760	89.287	87.395	88.040	88.040	837,518
2021-12-29	87.160	88.140	85.970	87.180	87.180	795,337
2021-12-28	88.250	88.704	87.080	87.350	87.350	560,918
2021-12-27	88.000	88.000	85.900	87.860	87.860	731,039
2021-12-23	88.630	88.630	86.200	87.370	87.370	937,607
2021-12-22	88.735	88.870	86.660	87.920	87.920	800,405
2021-12-21	87.200	89.210	87.000	89.120	89.120	1,295,245
2021-12-20	87.790	88.000	84.780	85.760	85.760	2,964,049
2021-12-17	89.580	93.770	88.760	93.160	93.160	2,740,856
2021-12-16	96.140	97.300	89.440	91.200	91.200	1,568,538
2021-12-15	95.391	95.391	91.270	95.180	95.180	1,355,595
2021-12-14	94.370	96.010	92.715	95.320	95.320	1,143,943
2021-12-13	97.057	99.390	93.130	97.070	97.070	1,652,066
2021-12-10	98.150	98.560	94.900	97.200	97.200	1,139,534
2021-12-09	99.940	101.14	96.440	96.640	96.640	1,049,228
2021-12-08	100.77	102.00	99.780	100.71	100.71	828,697
2021-12-07	102.19	104.02	100.53	101.20	101.20	1,132,680
2021-12-06	98.250	99.600	94.230	99.110	99.110	1,178,782
2021-12-03	104.81	104.97	96.800	98.250	98.250	1,492,832
2021-12-02	100.26	103.28	99.060	102.04	102.04	919,946
2021-12-01	105.91	108.18	101.53	101.64	101.64	1,318,805
2021-11-30	106.61	107.87	102.31	103.60	103.60	1,306,643
2021-11-29	105.90	107.50	104.16	106.85	106.85	1,037,569
2021-11-26	104.78	107.74	103.30	105.92	105.92	843,413
2021-11-24	106.50	110.80	103.94	108.28	108.28	2,096,716
2021-11-23	108.07	109.33	105.22	107.14	107.14	1,481,791
2021-11-22	113.23	114.96	107.93	108.16	108.16	1,791,827
2021-11-19	103.76	110.32	102.83	108.37	108.37	1,775,010
2021-11-18	104.67	104.67	101.13	103.43	103.43	1,179,544
2021-11-17	104.09	106.66	103.29	103.94	103.94	1,540,985
2021-11-16	112.30	112.64	101.27	104.49	104.49	4,421,128
2021-11-15	111.40	112.32	109.14	112.31	112.31	1,228,360
2021-11-12	113.67	114.57	110.83	110.92	110.92	1,000,456
2021-11-11	108.15	114.26	107.23	113.60	113.60	1,492,251
2021-11-10	112.59	115.00	110.82	110.99	110.99	1,512,911
2021-11-09	114.91	115.81	111.04	114.10	114.10	1,166,544
2021-11-08	117.98	119.86	112.59	115.03	115.03	1,765,842
2021-11-05	113.79	116.50	111.50	116.31	116.31	2,651,587
2021-11-04	116.25	116.80	114.12	116.66	116.66	2,076,189
2021-11-03	116.11	117.57	114.61	116.83	116.83	1,855,634
2021-11-02	120.77	122.36	118.34	118.65	118.65	1,672,135
2021-11-01	120.25	123.13	117.87	121.14	121.14	2,426,993
2021-10-29	116.87	120.90	116.60	119.59	119.59	2,729,367
2021-10-28	111.50	118.06	111.03	117.88	117.88	2,592,214
2021-10-27	114.30	116.59	110.10	110.23	110.23	2,378,714
2021-10-26	109.80	110.90	106.99	108.94	108.94	1,304,152
2021-10-25	107.53	109.58	106.58	109.04	109.04	1,165,957
2021-10-22	105.79	106.29	103.91	106.22	106.22	872,657
2021-10-21	104.16	107.11	103.33	106.29	106.29	1,750,869
2021-10-20	104.01	105.23	101.15	103.23	103.23	2,768,047
2021-10-19	104.59	109.96	104.16	108.28	108.28	2,162,656
2021-10-18	102.53	106.25	102.50	104.78	104.78	1,244,538
2021-10-15	106.47	108.15	104.95	105.11	105.11	2,701,997
2021-10-14	107.39	108.49	105.91	106.20	106.20	2,054,029

← NewerPage 21 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.