First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	53.400	53.400	52.470	53.150	53.150	893,300
2019-11-15	52.730	54.145	52.730	53.360	53.360	920,446
2019-11-14	52.780	52.990	52.030	52.540	52.540	656,667
2019-11-13	52.540	53.275	52.080	53.090	53.090	689,001
2019-11-12	52.600	53.320	52.500	52.970	52.970	775,835
2019-11-11	51.940	53.100	51.610	52.480	52.480	768,974
2019-11-08	52.520	52.840	51.700	51.970	51.970	930,271
2019-11-07	53.760	54.300	52.250	52.630	52.630	991,783
2019-11-06	53.860	54.720	52.880	53.360	53.360	822,427
2019-11-05	53.120	54.390	52.820	53.870	53.870	953,171
2019-11-04	53.790	54.420	52.680	53.060	53.060	1,261,589
2019-11-01	52.260	52.600	51.430	52.580	52.580	836,480
2019-10-31	52.130	52.800	51.080	51.790	51.790	1,385,158
2019-10-30	53.080	53.540	51.260	51.850	51.850	1,252,034
2019-10-29	53.550	53.920	52.630	53.290	53.290	1,282,471
2019-10-28	53.180	54.860	53.110	53.240	53.240	2,332,302
2019-10-25	54.000	55.000	50.220	52.660	52.660	6,342,425
2019-10-24	55.610	56.080	55.130	55.890	55.890	1,802,034
2019-10-23	55.900	56.760	55.050	55.280	55.280	1,169,790
2019-10-22	56.340	56.780	55.470	56.220	56.220	1,198,758
2019-10-21	55.590	56.920	55.340	56.340	56.340	1,050,133
2019-10-18	55.000	56.430	55.000	55.220	55.220	1,338,461
2019-10-17	55.070	56.260	54.616	55.250	55.250	1,525,608
2019-10-16	55.660	55.870	54.070	55.010	55.010	1,552,577
2019-10-15	56.860	56.940	54.920	55.880	55.880	1,432,080
2019-10-14	56.590	57.200	56.170	56.490	56.490	760,539
2019-10-11	57.620	58.200	56.290	56.820	56.820	2,437,596
2019-10-10	56.060	57.650	55.890	56.630	56.630	1,531,660
2019-10-09	57.180	57.560	56.110	56.200	56.200	957,118
2019-10-08	56.660	58.210	56.150	56.960	56.960	1,163,154
2019-10-07	62.250	62.885	56.830	56.960	56.960	3,757,095
2019-10-04	57.540	59.420	57.210	59.315	59.315	1,649,213
2019-10-03	55.640	57.520	54.770	57.170	57.170	1,434,534
2019-10-02	55.780	56.410	55.260	55.905	55.905	1,706,841
2019-10-01	58.400	59.330	56.240	56.280	56.280	1,478,878
2019-09-30	58.600	58.670	55.950	58.010	58.010	2,814,097
2019-09-27	62.470	63.130	57.910	58.460	58.460	3,937,896
2019-09-26	66.760	66.935	62.260	62.540	62.540	2,318,176
2019-09-25	65.470	67.400	65.110	67.100	67.100	1,115,739
2019-09-24	67.790	67.970	65.200	65.480	65.480	1,318,046
2019-09-23	67.210	68.550	66.430	67.310	67.310	1,336,589
2019-09-20	67.250	67.610	65.840	66.700	66.700	1,601,412
2019-09-19	66.000	67.900	65.790	67.070	67.070	1,817,949
2019-09-18	65.600	65.995	64.200	65.750	65.750	1,057,560
2019-09-17	63.320	66.440	63.200	65.820	65.820	1,521,699
2019-09-16	63.700	65.142	63.190	63.440	63.440	1,063,265
2019-09-13	62.410	64.140	61.810	63.700	63.700	955,379
2019-09-12	63.600	64.220	61.100	62.230	62.230	1,034,605
2019-09-11	62.790	63.738	62.430	63.310	63.310	708,091
2019-09-10	61.950	62.380	59.680	62.380	62.380	1,104,779
2019-09-09	63.370	63.745	61.880	62.000	62.000	654,253
2019-09-06	62.910	63.020	61.840	62.810	62.810	487,106
2019-09-05	63.160	64.480	62.620	62.830	62.830	766,044
2019-09-04	61.560	62.570	61.410	62.460	62.460	586,192
2019-09-03	61.290	61.780	60.640	60.970	60.970	754,930
2019-08-30	63.050	63.310	60.900	62.070	62.070	831,612
2019-08-29	63.000	63.600	62.200	62.490	62.490	690,643
2019-08-28	61.870	62.720	61.320	62.050	62.050	811,280
2019-08-27	62.810	63.370	61.450	61.860	61.860	878,067
2019-08-26	61.810	62.500	61.105	62.240	62.240	654,621

← NewerPage 30 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.