First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	88.645	89.640	87.400	88.560	88.560	2,258,556
2021-04-22	84.650	89.000	84.650	87.150	87.150	4,137,579
2021-04-21	79.230	83.750	78.160	83.650	83.650	2,793,752
2021-04-20	79.665	81.330	77.700	79.360	79.360	1,571,179
2021-04-19	82.620	84.490	79.320	80.210	80.210	3,608,172
2021-04-16	77.170	80.375	77.160	80.140	80.140	5,828,660
2021-04-15	79.590	79.650	75.760	77.170	77.170	1,856,534
2021-04-14	79.530	81.545	78.170	78.570	78.570	2,145,115
2021-04-13	79.160	79.550	76.920	78.990	78.990	1,244,040
2021-04-12	79.030	79.030	76.500	78.750	78.750	2,283,845
2021-04-09	79.900	80.070	78.520	79.610	79.610	1,937,572
2021-04-08	82.000	82.840	80.800	81.190	81.190	1,536,365
2021-04-07	83.440	83.830	80.020	81.000	81.000	1,941,998
2021-04-06	83.249	86.180	82.720	84.210	84.210	1,555,685
2021-04-05	87.870	87.870	81.820	83.120	83.120	2,549,532
2021-04-01	88.790	89.200	85.283	86.150	86.150	1,789,323
2021-03-31	87.880	88.900	86.300	87.300	87.300	2,260,404
2021-03-30	81.610	87.080	81.410	86.530	86.530	2,584,544
2021-03-29	85.500	85.540	80.610	81.610	81.610	1,737,036
2021-03-26	81.160	85.720	81.060	85.690	85.690	2,671,788
2021-03-25	78.020	80.840	75.339	80.730	80.730	2,314,542
2021-03-24	81.510	82.800	80.500	80.720	80.720	1,966,486
2021-03-23	81.830	83.070	79.880	80.520	80.520	1,583,862
2021-03-22	80.450	82.970	79.760	81.830	81.830	1,711,445
2021-03-19	78.530	80.220	77.618	79.970	79.970	2,486,778
2021-03-18	79.030	81.000	77.290	77.610	77.610	2,215,358
2021-03-17	80.501	81.589	78.690	80.140	80.140	1,947,466
2021-03-16	82.530	84.440	81.178	82.460	82.460	1,735,349
2021-03-15	82.230	83.610	80.460	82.530	82.530	1,652,080
2021-03-12	79.080	82.420	78.010	81.950	81.950	1,784,334
2021-03-11	78.650	81.800	78.200	81.020	81.020	2,390,067
2021-03-10	78.150	79.515	74.710	75.720	75.720	2,619,292
2021-03-09	74.000	77.430	73.370	76.670	76.670	3,338,609
2021-03-08	73.790	74.960	71.010	71.450	71.450	2,483,183
2021-03-05	75.990	76.550	68.070	73.700	73.700	4,640,963
2021-03-04	77.950	80.010	73.340	75.360	75.360	3,641,056
2021-03-03	83.342	84.160	78.700	78.880	78.880	2,352,021
2021-03-02	84.740	86.780	82.870	83.190	83.190	1,686,145
2021-03-01	82.230	85.750	82.000	84.890	84.890	2,521,349
2021-02-26	80.310	82.900	78.290	81.020	81.020	3,272,647
2021-02-25	86.710	88.780	81.350	81.400	81.400	3,209,754
2021-02-24	87.320	88.040	83.030	88.030	88.030	2,605,613
2021-02-23	82.630	87.840	77.905	86.970	86.970	3,878,530
2021-02-22	88.890	89.990	85.910	86.610	86.610	2,862,062
2021-02-19	92.900	93.780	90.800	90.960	90.960	2,451,051
2021-02-18	92.730	93.585	89.563	91.380	91.380	2,637,156
2021-02-17	98.400	98.400	90.910	95.840	95.840	3,510,356
2021-02-16	101.79	102.29	97.820	98.710	98.710	1,536,654
2021-02-12	98.500	101.24	97.180	100.75	100.75	1,472,232
2021-02-11	100.72	100.73	98.100	99.590	99.590	1,753,215
2021-02-10	102.72	104.99	98.140	99.880	99.880	2,337,199
2021-02-09	100.18	103.14	99.300	101.85	101.85	1,838,399
2021-02-08	98.080	101.20	97.900	100.33	100.33	1,600,463
2021-02-05	98.950	99.797	96.165	97.400	97.400	2,305,939
2021-02-04	99.310	100.91	97.110	98.590	98.590	1,760,093
2021-02-03	98.250	99.430	96.270	98.940	98.940	1,824,150
2021-02-02	99.070	100.89	96.600	97.290	97.290	2,231,127
2021-02-01	99.580	99.900	95.295	98.310	98.310	2,537,274
2021-01-29	104.45	106.57	98.080	99.150	99.150	2,867,826
2021-01-28	103.67	106.56	100.66	105.10	105.10	3,395,840

← NewerPage 24 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.