First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	64.860	65.360	63.130	64.460	64.460	1,497,682
2020-08-05	63.330	65.740	62.450	65.730	65.730	1,321,038
2020-08-04	61.690	64.230	61.200	64.040	64.040	1,516,000
2020-08-03	60.000	61.010	59.290	60.840	60.840	774,801
2020-07-31	60.060	60.150	58.340	59.550	59.550	730,539
2020-07-30	59.560	59.950	58.510	59.700	59.700	1,077,824
2020-07-29	60.040	60.840	59.630	60.110	60.110	852,121
2020-07-28	61.800	62.090	59.580	59.680	59.680	1,659,131
2020-07-27	60.840	62.470	60.240	62.260	62.260	1,459,906
2020-07-24	61.310	62.370	60.570	62.160	62.160	1,150,311
2020-07-23	61.900	63.470	60.770	62.500	62.500	1,459,804
2020-07-22	60.610	61.800	60.360	61.150	61.150	1,115,031
2020-07-21	62.660	62.840	59.890	60.740	60.740	1,428,741
2020-07-20	60.920	63.680	60.610	62.160	62.160	1,626,972
2020-07-17	59.390	61.335	59.240	61.000	61.000	1,211,391
2020-07-16	60.430	60.930	58.540	59.030	59.030	1,795,090
2020-07-15	62.500	62.700	58.990	60.980	60.980	2,796,601
2020-07-14	55.990	61.830	55.350	61.780	61.780	3,281,204
2020-07-13	57.910	59.610	56.110	56.210	56.210	1,727,249
2020-07-10	58.450	58.450	56.340	57.490	57.490	828,640
2020-07-09	58.500	59.570	55.900	57.200	57.200	1,977,377
2020-07-08	53.370	58.170	53.130	58.060	58.060	2,939,538
2020-07-07	53.200	53.570	52.350	53.160	53.160	1,248,635
2020-07-06	50.790	53.700	50.500	53.410	53.410	3,475,544
2020-07-02	49.970	50.990	49.780	49.880	49.880	890,180
2020-07-01	49.280	49.890	49.040	49.090	49.090	784,343
2020-06-30	49.690	50.340	48.970	49.500	49.500	2,231,039
2020-06-29	49.000	50.110	48.300	49.610	49.610	1,117,894
2020-06-26	50.370	50.420	48.690	48.760	48.760	1,169,092
2020-06-25	48.970	50.420	48.640	50.380	50.380	817,922
2020-06-24	51.870	51.870	48.560	49.080	49.080	1,106,652
2020-06-23	50.490	52.300	50.470	51.920	51.920	1,273,381
2020-06-22	50.210	50.420	49.300	49.800	49.800	635,366
2020-06-19	51.280	51.560	50.120	50.200	50.200	1,223,401
2020-06-18	49.720	51.310	49.520	50.470	50.470	627,620
2020-06-17	51.830	51.830	49.820	49.900	49.900	840,422
2020-06-16	51.650	52.020	50.590	51.310	51.310	793,268
2020-06-15	48.340	50.240	47.870	50.110	50.110	654,982
2020-06-12	50.240	50.510	48.200	49.420	49.420	1,024,017
2020-06-11	49.540	50.500	48.700	48.940	48.940	1,320,651
2020-06-10	53.060	53.130	51.060	51.190	51.190	1,015,583
2020-06-09	53.600	53.890	52.050	53.060	53.060	1,057,294
2020-06-08	51.990	54.500	51.650	54.440	54.440	1,110,612
2020-06-05	50.000	51.970	50.000	51.380	51.380	1,501,655
2020-06-04	49.550	49.970	49.250	49.610	49.610	1,046,329
2020-06-03	49.110	49.950	48.310	49.500	49.500	1,200,704
2020-06-02	48.100	49.190	47.540	47.900	47.900	1,188,239
2020-06-01	46.500	48.530	46.260	48.010	48.010	1,085,531
2020-05-29	45.170	46.780	45.071	46.620	46.620	968,550
2020-05-28	46.500	47.140	45.270	45.520	45.520	1,056,029
2020-05-27	47.380	47.600	44.860	46.610	46.610	1,259,228
2020-05-26	45.000	46.825	44.760	46.560	46.560	1,425,305
2020-05-22	43.920	43.960	43.175	43.470	43.470	569,933
2020-05-21	43.770	44.700	43.510	43.760	43.760	865,505
2020-05-20	43.600	45.030	43.510	43.940	43.940	965,000
2020-05-19	42.350	44.970	42.110	43.230	43.230	1,674,880
2020-05-18	40.710	42.490	40.700	42.370	42.370	2,256,388
2020-05-15	38.720	39.370	38.590	39.370	39.370	1,057,238
2020-05-14	38.800	39.960	37.925	39.790	39.790	1,272,135
2020-05-13	40.500	41.170	39.010	39.430	39.430	2,192,128

← NewerPage 27 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.