First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	83.710	83.990	81.730	82.680	82.680	2,225,234
2021-07-19	81.310	83.450	80.140	83.050	83.050	2,035,536
2021-07-16	86.199	86.500	83.110	83.490	83.490	2,326,392
2021-07-15	89.030	89.680	84.940	85.600	85.600	2,592,821
2021-07-14	92.790	93.030	89.950	90.040	90.040	1,837,144
2021-07-13	93.210	94.480	91.600	92.790	92.790	1,761,784
2021-07-12	93.200	95.640	93.140	94.290	94.290	2,303,609
2021-07-09	90.150	92.840	89.460	92.540	92.540	1,453,792
2021-07-08	89.220	90.410	86.600	89.910	89.910	1,900,776
2021-07-07	92.084	94.080	90.401	91.270	91.270	1,898,605
2021-07-06	91.300	92.650	89.140	91.190	91.190	1,579,227
2021-07-02	90.170	91.660	89.645	90.820	90.820	1,220,131
2021-07-01	91.260	91.490	89.030	90.170	90.170	1,334,756
2021-06-30	91.550	92.365	89.800	90.510	90.510	1,782,736
2021-06-29	92.216	94.080	91.850	92.670	92.670	1,990,302
2021-06-28	88.375	93.490	88.320	92.710	92.710	3,854,631
2021-06-25	85.370	88.920	85.010	87.870	87.870	4,874,030
2021-06-24	86.390	87.670	84.360	84.510	84.510	6,047,377
2021-06-23	78.700	80.560	78.620	80.190	80.190	1,172,593
2021-06-22	78.500	80.470	77.330	78.380	78.380	2,296,695
2021-06-21	77.110	80.990	76.100	78.190	78.190	2,230,884
2021-06-18	77.810	79.310	75.890	76.970	76.970	2,842,156
2021-06-17	76.540	79.530	76.360	78.530	78.530	1,344,503
2021-06-16	75.910	78.465	75.220	77.400	77.400	1,493,552
2021-06-15	78.625	78.870	75.510	76.170	76.170	2,137,182
2021-06-14	80.000	80.760	78.280	78.610	78.610	1,472,024
2021-06-11	80.840	81.830	79.360	79.590	79.590	1,856,667
2021-06-10	77.010	80.800	76.850	80.400	80.400	3,570,441
2021-06-09	77.440	79.120	76.620	76.810	76.810	2,098,604
2021-06-08	75.700	76.300	73.910	75.960	75.960	1,757,057
2021-06-07	75.660	75.940	74.450	75.010	75.010	1,124,809
2021-06-04	75.850	77.295	75.500	75.840	75.840	752,230
2021-06-03	76.280	76.980	75.220	75.370	75.370	885,408
2021-06-02	76.570	77.500	76.420	76.960	76.960	1,017,393
2021-06-01	77.240	78.380	75.410	76.880	76.880	1,173,767
2021-05-28	77.450	78.180	76.030	76.110	76.110	1,143,526
2021-05-27	77.230	77.650	76.380	76.930	76.930	1,274,871
2021-05-26	74.970	77.900	74.750	77.530	77.530	1,631,147
2021-05-25	75.970	76.340	74.600	74.800	74.800	769,458
2021-05-24	76.880	76.880	75.070	75.380	75.380	751,614
2021-05-21	77.200	77.460	75.380	75.930	75.930	1,053,795
2021-05-20	74.110	76.950	73.630	76.640	76.640	2,008,268
2021-05-19	71.190	74.990	70.650	74.240	74.240	2,061,572
2021-05-18	72.400	73.950	71.000	72.390	72.390	1,755,206
2021-05-17	72.100	72.230	70.110	71.550	71.550	1,727,892
2021-05-14	70.750	72.885	70.750	72.580	72.580	1,741,074
2021-05-13	70.280	70.760	68.380	69.570	69.570	1,703,821
2021-05-12	70.900	71.580	69.370	69.730	69.730	2,000,292
2021-05-11	68.320	72.870	67.710	71.890	71.890	2,915,044
2021-05-10	74.620	74.620	72.100	72.190	72.190	1,744,595
2021-05-07	74.890	76.330	73.790	74.620	74.620	2,129,297
2021-05-06	74.165	74.550	71.760	73.630	73.630	2,432,579
2021-05-05	74.010	75.450	72.800	74.390	74.390	2,418,097
2021-05-04	74.000	74.470	71.710	73.820	73.820	3,100,796
2021-05-03	77.620	77.740	74.050	75.770	75.770	4,807,048
2021-04-30	84.010	84.910	76.410	76.530	76.530	8,849,826
2021-04-29	89.770	89.990	86.630	87.290	87.290	2,906,865
2021-04-28	87.980	89.610	87.230	88.700	88.700	1,553,064
2021-04-27	90.000	91.120	89.435	89.690	89.690	1,825,143
2021-04-26	88.940	91.000	87.550	89.790	89.790	1,786,152

← NewerPage 23 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.