First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	105.68	108.30	105.18	106.02	106.02	1,829,553
2021-10-12	102.20	108.01	102.20	105.27	105.27	2,437,555
2021-10-11	99.310	105.40	99.090	102.29	102.29	2,980,129
2021-10-08	97.964	98.780	97.370	98.670	98.670	928,187
2021-10-07	97.050	99.880	96.000	97.520	97.520	1,493,466
2021-10-06	94.440	95.635	92.764	95.180	95.180	1,517,239
2021-10-05	95.614	96.665	95.050	95.600	95.600	814,577
2021-10-04	95.820	96.290	93.140	95.010	95.010	1,376,054
2021-10-01	96.270	97.500	94.941	96.570	96.570	1,152,490
2021-09-30	94.000	96.370	93.450	95.460	95.460	1,421,836
2021-09-29	95.850	96.650	93.230	94.070	94.070	1,790,605
2021-09-28	93.700	95.810	93.380	95.250	95.250	1,638,686
2021-09-27	91.080	95.710	90.280	95.560	95.560	1,955,930
2021-09-24	92.410	93.235	90.180	91.150	91.150	2,186,420
2021-09-23	95.800	96.810	93.230	93.450	93.450	1,963,144
2021-09-22	95.510	96.960	94.545	95.710	95.710	1,346,420
2021-09-21	96.650	96.717	91.889	95.010	95.010	2,292,526
2021-09-20	100.54	100.58	93.590	95.690	95.690	4,157,232
2021-09-17	102.94	104.43	101.80	104.02	104.02	4,205,666
2021-09-16	104.42	105.10	102.51	103.29	103.29	1,108,271
2021-09-15	104.94	105.16	102.16	104.70	104.70	1,204,099
2021-09-14	106.00	107.27	104.08	105.16	105.16	2,008,295
2021-09-13	100.39	106.75	98.850	106.17	106.17	3,645,042
2021-09-10	100.20	103.00	99.400	99.410	99.410	2,993,219
2021-09-09	95.530	99.580	95.160	98.890	98.890	2,589,417
2021-09-08	98.398	102.09	95.150	95.430	95.430	3,673,161
2021-09-07	93.810	94.760	93.130	94.480	94.480	711,802
2021-09-03	94.240	94.800	93.130	94.060	94.060	567,440
2021-09-02	94.970	96.190	94.400	94.870	94.870	753,462
2021-09-01	94.460	95.300	93.710	94.060	94.060	888,239
2021-08-31	95.690	96.250	93.730	94.000	94.000	1,020,783
2021-08-30	95.230	96.030	94.610	95.690	95.690	1,324,312
2021-08-27	93.490	95.190	93.310	94.440	94.440	774,988
2021-08-26	92.880	94.870	92.508	93.680	93.680	893,358
2021-08-25	95.730	95.730	93.390	93.630	93.630	807,685
2021-08-24	96.000	97.550	94.410	94.470	94.470	1,000,599
2021-08-23	95.140	96.230	94.620	96.040	96.040	868,186
2021-08-20	92.990	94.750	92.410	94.540	94.540	741,783
2021-08-19	91.560	93.380	91.400	92.990	92.990	895,264
2021-08-18	93.890	95.390	93.120	93.650	93.650	1,195,971
2021-08-17	95.830	96.395	91.750	93.510	93.510	1,900,688
2021-08-16	95.750	97.480	95.200	96.830	96.830	1,477,066
2021-08-13	96.890	96.890	95.900	96.600	96.600	1,561,593
2021-08-12	95.750	97.070	95.210	96.940	96.940	947,096
2021-08-11	95.750	96.540	94.350	95.910	95.910	1,125,632
2021-08-10	94.610	96.370	94.330	95.750	95.750	1,490,451
2021-08-09	92.870	95.150	91.890	94.710	94.710	1,310,509
2021-08-06	91.260	95.057	91.230	93.150	93.150	2,148,477
2021-08-05	91.990	92.300	90.520	91.620	91.620	1,115,798
2021-08-04	91.200	92.980	91.150	92.210	92.210	1,794,533
2021-08-03	90.000	92.580	89.990	92.340	92.340	3,270,068
2021-08-02	89.044	89.690	86.660	88.270	88.270	2,536,625
2021-07-30	81.980	88.105	80.750	86.040	86.040	3,767,064
2021-07-29	84.240	85.360	83.545	83.740	83.740	1,650,647
2021-07-28	81.680	84.600	81.220	83.480	83.480	2,115,883
2021-07-27	81.280	81.380	78.930	81.360	81.360	1,761,461
2021-07-26	82.700	83.610	80.415	81.350	81.350	1,417,698
2021-07-23	83.740	83.780	82.080	82.950	82.950	1,165,712
2021-07-22	84.880	85.460	82.620	83.680	83.680	981,526
2021-07-21	83.140	85.829	83.020	85.190	85.190	1,609,585

← NewerPage 22 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.