First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	100.11	104.93	96.580	102.81	102.81	2,952,174
2021-01-26	106.36	107.74	102.59	104.69	104.69	2,084,429
2021-01-25	108.38	112.50	102.40	104.94	104.94	3,218,534
2021-01-22	104.51	106.96	102.85	106.67	106.67	2,085,605
2021-01-21	103.39	107.72	101.34	107.53	107.53	2,943,052
2021-01-20	103.30	105.38	101.05	101.75	101.75	2,434,063
2021-01-19	99.771	100.99	98.470	100.24	100.24	2,561,422
2021-01-15	104.99	105.29	96.290	96.580	96.580	4,178,061
2021-01-14	104.60	108.47	104.60	106.04	106.04	2,429,495
2021-01-13	104.58	105.31	101.35	104.18	104.18	1,776,639
2021-01-12	104.47	107.47	101.93	104.32	104.32	2,667,948
2021-01-11	101.51	105.32	101.20	103.76	103.76	2,529,349
2021-01-08	108.57	109.62	101.42	104.10	104.10	3,340,085
2021-01-07	104.89	107.17	102.83	105.50	105.50	3,546,720
2021-01-06	98.840	102.13	96.060	99.690	99.690	6,731,293
2021-01-05	97.090	97.820	91.300	92.160	92.160	7,295,238
2021-01-04	101.58	105.31	100.56	101.24	101.24	2,633,637
2020-12-31	100.27	101.01	98.800	98.920	98.920	1,585,269
2020-12-30	98.240	101.65	97.990	100.34	100.34	1,727,458
2020-12-29	101.41	101.73	95.270	96.980	96.980	2,150,564
2020-12-28	104.86	108.53	100.54	101.19	101.19	3,131,665
2020-12-24	101.83	103.29	99.690	102.40	102.40	1,340,633
2020-12-23	107.37	109.09	101.34	101.83	101.83	2,943,953
2020-12-22	98.220	106.04	98.000	105.16	105.16	4,856,496
2020-12-21	92.400	96.530	91.842	96.410	96.410	1,997,191
2020-12-18	93.340	95.490	92.320	93.590	93.590	4,009,551
2020-12-17	92.950	93.390	91.010	92.320	92.320	1,535,326
2020-12-16	91.270	93.180	89.360	91.770	91.770	2,259,942
2020-12-15	85.500	91.300	84.770	91.260	91.260	4,302,664
2020-12-14	87.245	88.250	86.200	86.590	86.590	1,824,894
2020-12-11	85.660	87.920	85.396	86.370	86.370	1,429,089
2020-12-10	85.900	87.740	85.610	86.540	86.540	1,159,400
2020-12-09	91.210	91.340	85.220	86.220	86.220	1,851,882
2020-12-08	88.740	90.390	88.700	89.890	89.890	1,339,174
2020-12-07	89.950	90.850	88.210	88.750	88.750	1,861,027
2020-12-04	89.950	91.560	88.470	89.260	89.260	1,793,782
2020-12-03	90.990	92.730	88.510	88.920	88.920	2,588,534
2020-12-02	89.920	91.464	87.260	90.490	90.490	1,931,400
2020-12-01	90.875	93.400	90.060	91.060	91.060	2,782,281
2020-11-30	96.870	98.460	90.600	93.430	93.430	2,733,492
2020-11-27	95.000	97.580	93.680	94.700	94.700	2,123,669
2020-11-25	89.840	93.000	89.510	92.450	92.450	2,241,758
2020-11-24	89.510	91.500	86.309	90.410	90.410	2,649,993
2020-11-23	85.750	87.350	84.124	86.920	86.920	3,118,418
2020-11-20	85.250	86.422	83.370	84.690	84.690	1,984,072
2020-11-19	81.460	85.770	81.450	84.060	84.060	2,671,206
2020-11-18	82.270	83.820	80.340	81.990	81.990	2,634,853
2020-11-17	80.150	81.780	79.272	81.480	81.480	2,340,629
2020-11-16	80.800	82.250	79.050	80.210	80.210	2,795,984
2020-11-13	82.290	82.980	79.760	79.950	79.950	2,464,027
2020-11-12	84.790	85.000	80.700	81.400	81.400	2,134,795
2020-11-11	82.040	85.500	82.000	84.200	84.200	2,373,803
2020-11-10	83.500	86.000	79.780	80.750	80.750	3,889,939
2020-11-09	95.720	95.720	86.045	86.110	86.110	4,033,298
2020-11-06	88.750	90.730	86.340	88.270	88.270	4,309,437
2020-11-05	82.310	88.655	82.010	86.900	86.900	5,866,218
2020-11-04	82.260	83.540	77.770	79.780	79.780	9,425,625
2020-11-03	89.520	90.720	85.000	87.240	87.240	4,308,496
2020-11-02	89.000	90.880	87.200	88.890	88.890	3,388,043
2020-10-30	86.838	88.102	81.705	87.045	87.045	5,665,075

← NewerPage 25 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.