First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	54.880	55.440	54.404	55.260	55.260	651,726
2020-02-13	55.780	55.780	53.710	54.610	54.610	1,737,100
2020-02-12	54.250	56.170	54.000	56.120	56.120	2,627,215
2020-02-11	53.310	54.230	53.155	53.525	53.525	973,381
2020-02-10	52.480	53.160	52.250	52.750	52.750	819,719
2020-02-07	52.270	52.779	52.070	52.460	52.460	704,457
2020-02-06	53.490	53.680	52.610	52.650	52.650	966,256
2020-02-05	53.400	54.070	52.600	53.100	53.100	1,424,532
2020-02-04	51.210	52.690	51.010	52.670	52.670	1,595,138
2020-02-03	49.880	50.600	49.690	50.240	50.240	986,866
2020-01-31	50.600	50.730	49.245	49.580	49.580	1,054,853
2020-01-30	50.600	51.100	50.110	50.720	50.720	884,540
2020-01-29	51.180	51.520	50.727	50.900	50.900	853,148
2020-01-28	50.720	51.335	50.600	51.110	51.110	942,417
2020-01-27	51.140	51.230	50.440	50.490	50.490	1,288,071
2020-01-24	52.610	53.380	51.670	51.940	51.940	1,729,342
2020-01-23	50.460	52.370	50.210	52.020	52.020	2,175,786
2020-01-22	51.830	51.830	50.460	50.560	50.560	2,342,458
2020-01-21	53.480	53.480	51.335	51.550	51.550	2,687,750
2020-01-17	54.050	54.600	52.900	53.520	53.520	1,768,186
2020-01-16	54.030	54.870	53.550	53.930	53.930	2,181,657
2020-01-15	55.210	55.690	52.750	54.750	54.750	7,532,705
2020-01-14	57.500	59.100	57.300	58.780	58.780	997,413
2020-01-13	56.860	58.350	56.600	57.440	57.440	1,099,600
2020-01-10	56.740	56.810	55.830	56.500	56.500	829,547
2020-01-09	57.070	58.040	56.450	56.700	56.700	891,746
2020-01-08	56.860	57.107	56.160	56.700	56.700	725,721
2020-01-07	55.760	57.310	55.760	56.670	56.670	974,383
2020-01-06	56.010	56.420	54.780	55.830	55.830	1,535,134
2020-01-03	57.110	57.660	56.710	57.020	57.020	943,699
2020-01-02	56.400	57.260	55.960	57.240	57.240	1,053,829
2019-12-31	55.890	56.430	55.530	55.960	55.960	705,410
2019-12-30	56.310	56.450	55.000	56.260	56.260	915,879
2019-12-27	58.740	58.740	56.180	56.410	56.410	1,090,085
2019-12-26	58.200	59.000	58.160	58.660	58.660	1,111,619
2019-12-24	57.710	58.250	57.470	57.980	57.980	290,724
2019-12-23	57.550	57.890	57.160	57.860	57.860	650,140
2019-12-20	57.400	57.760	57.040	57.310	57.310	1,611,911
2019-12-19	56.750	57.590	56.610	57.070	57.070	1,144,978
2019-12-18	56.210	56.980	55.940	56.490	56.490	897,270
2019-12-17	56.460	57.030	55.590	56.300	56.300	1,390,640
2019-12-16	55.260	57.200	55.260	56.530	56.530	1,231,808
2019-12-13	55.130	56.025	54.510	54.980	54.980	588,655
2019-12-12	53.990	55.080	53.810	55.040	55.040	912,997
2019-12-11	52.830	54.550	52.660	53.870	53.870	1,058,518
2019-12-10	52.280	53.050	52.280	52.470	52.470	1,078,728
2019-12-09	53.370	53.520	52.380	52.440	52.440	842,587
2019-12-06	52.760	53.650	52.500	53.370	53.370	1,355,827
2019-12-05	55.030	55.160	52.250	52.300	52.300	2,393,618
2019-12-04	54.660	55.330	54.370	54.790	54.790	1,275,615
2019-12-03	53.760	54.390	52.880	54.350	54.350	1,018,466
2019-12-02	55.520	55.700	54.410	54.720	54.720	1,020,082
2019-11-29	55.590	55.760	54.950	55.240	55.240	446,020
2019-11-27	55.520	55.800	54.920	55.620	55.620	601,286
2019-11-26	55.040	55.330	54.610	55.090	55.090	522,174
2019-11-25	54.730	55.400	54.570	54.960	54.960	714,781
2019-11-22	54.100	54.715	53.880	54.380	54.380	720,324
2019-11-21	54.340	54.610	53.420	53.860	53.860	739,278
2019-11-20	54.420	55.080	53.950	54.320	54.320	1,041,085
2019-11-19	54.040	54.820	53.580	54.590	54.590	1,088,771

← NewerPage 29 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.