First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	86.838	88.102	81.705	87.045	87.045	5,665,075
2020-10-29	91.150	92.880	86.750	87.460	87.460	5,460,276
2020-10-28	92.330	97.930	90.210	93.310	93.310	14,681,861
2020-10-27	83.120	84.510	81.449	82.390	82.390	3,841,677
2020-10-26	82.650	85.110	80.670	83.750	83.750	3,550,542
2020-10-23	83.400	86.240	82.800	85.370	85.370	2,368,619
2020-10-22	81.800	83.360	80.150	82.650	82.650	2,473,209
2020-10-21	85.470	87.410	81.290	81.600	81.600	3,169,680
2020-10-20	84.730	86.580	82.940	84.300	84.300	2,405,567
2020-10-19	84.170	87.440	82.850	83.430	83.430	3,224,446
2020-10-16	82.640	85.500	81.638	84.180	84.180	3,270,855
2020-10-15	80.710	82.850	78.690	82.280	82.280	2,549,734
2020-10-14	84.160	85.660	82.570	83.720	83.720	2,612,069
2020-10-13	79.020	84.450	78.490	82.930	82.930	3,583,284
2020-10-12	81.970	83.300	77.310	79.310	79.310	3,802,472
2020-10-09	77.330	81.430	76.880	78.810	78.810	3,005,878
2020-10-08	80.500	80.600	76.500	77.120	77.120	3,179,158
2020-10-07	75.410	81.240	75.000	78.710	78.710	5,287,226
2020-10-06	72.580	75.570	71.800	73.440	73.440	2,498,737
2020-10-05	68.550	71.780	68.290	71.500	71.500	2,348,768
2020-10-02	67.010	69.320	66.710	67.240	67.240	1,329,465
2020-10-01	67.270	68.880	66.780	68.570	68.570	2,273,917
2020-09-30	65.795	68.140	65.650	66.200	66.200	2,893,196
2020-09-29	65.500	66.000	64.700	65.760	65.760	1,703,318
2020-09-28	64.260	65.580	63.930	65.370	65.370	1,780,883
2020-09-25	61.250	63.560	60.400	63.050	63.050	3,341,564
2020-09-24	61.200	62.200	59.520	61.300	61.300	2,069,962
2020-09-23	62.070	63.840	61.800	62.020	62.020	2,785,012
2020-09-22	62.160	62.200	60.560	61.550	61.550	1,932,715
2020-09-21	60.480	62.300	60.250	61.670	61.670	3,434,879
2020-09-18	64.180	64.790	61.000	61.750	61.750	4,974,281
2020-09-17	66.030	66.790	63.610	64.000	64.000	11,380,666
2020-09-16	73.780	74.744	71.620	71.960	71.960	1,529,324
2020-09-15	72.560	74.050	72.030	72.890	72.890	1,155,801
2020-09-14	71.050	71.730	70.100	71.460	71.460	631,922
2020-09-11	70.920	71.930	69.670	69.910	69.910	1,058,491
2020-09-10	72.390	73.015	69.530	69.890	69.890	860,404
2020-09-09	70.740	72.130	70.000	71.700	71.700	1,074,005
2020-09-08	69.460	71.920	68.270	69.370	69.370	1,504,735
2020-09-04	72.500	73.330	67.410	72.060	72.060	1,726,095
2020-09-03	76.490	76.490	71.500	72.500	72.500	2,284,742
2020-09-02	79.080	79.160	75.830	77.450	77.450	1,058,513
2020-09-01	76.610	78.490	76.440	78.420	78.420	1,076,498
2020-08-31	80.000	80.840	76.160	76.590	76.590	2,491,841
2020-08-28	78.250	81.870	77.600	80.000	80.000	1,871,110
2020-08-27	78.190	79.950	77.010	77.610	77.610	1,085,629
2020-08-26	78.210	80.090	76.940	78.190	78.190	1,400,656
2020-08-25	77.320	78.165	74.735	77.370	77.370	1,653,686
2020-08-24	74.800	76.770	74.080	76.520	76.520	1,728,152
2020-08-21	73.930	74.903	73.330	74.100	74.100	748,882
2020-08-20	74.940	75.600	73.430	73.660	73.660	1,116,696
2020-08-19	74.590	77.500	74.530	75.850	75.850	1,412,577
2020-08-18	73.910	74.920	72.820	74.410	74.410	1,248,120
2020-08-17	75.240	75.490	73.280	73.610	73.610	1,061,046
2020-08-14	75.710	76.200	74.020	74.310	74.310	1,118,673
2020-08-13	73.240	76.530	73.150	75.710	75.710	1,883,545
2020-08-12	70.090	74.940	69.635	73.530	73.530	1,667,588
2020-08-11	72.830	72.845	69.500	70.190	70.190	2,106,939
2020-08-10	72.930	74.990	71.350	72.500	72.500	2,546,894
2020-08-07	69.100	78.535	68.950	72.930	72.930	5,480,771

← NewerPage 26 of 79 · 4,732 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.