First Solar, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	62.330	62.810	60.580	60.890	60.890	1,076,670
2019-08-22	63.970	64.010	62.410	63.050	63.050	502,207
2019-08-21	64.110	64.830	63.330	63.870	63.870	738,298
2019-08-20	62.650	63.720	61.910	63.080	63.080	1,098,889
2019-08-19	62.930	63.690	61.682	63.070	63.070	1,160,907
2019-08-16	60.040	62.150	60.040	61.690	61.690	1,167,556
2019-08-15	59.310	59.960	58.670	59.260	59.260	959,030
2019-08-14	60.960	60.960	58.570	58.990	58.990	1,566,006
2019-08-13	60.620	62.590	60.220	62.190	62.190	1,453,434
2019-08-12	62.830	63.263	60.830	60.940	60.940	1,200,131
2019-08-09	64.510	64.710	63.490	63.500	63.500	924,905
2019-08-08	64.040	65.210	63.370	64.760	64.760	1,289,973
2019-08-07	62.460	64.060	61.800	63.870	63.870	1,316,953
2019-08-06	62.680	63.300	62.125	62.800	62.800	1,327,339
2019-08-05	64.480	64.745	59.665	62.010	62.010	2,555,459
2019-08-02	67.250	67.500	64.570	66.630	66.630	2,133,550
2019-08-01	65.520	69.235	65.520	66.830	66.830	4,288,389
2019-07-31	66.670	66.800	64.090	64.490	64.490	1,179,813
2019-07-30	65.310	66.260	65.000	66.040	66.040	765,345
2019-07-29	65.070	66.100	64.630	66.050	66.050	775,542
2019-07-26	65.730	66.250	64.160	65.020	65.020	869,765
2019-07-25	66.020	66.310	65.040	65.570	65.570	742,171
2019-07-24	66.270	66.530	65.050	66.040	66.040	1,068,067
2019-07-23	67.090	67.120	65.420	66.400	66.400	1,213,605
2019-07-22	66.940	67.470	66.180	66.590	66.590	882,334
2019-07-19	66.020	67.200	65.980	66.530	66.530	878,333
2019-07-18	64.590	66.020	64.500	65.960	65.960	877,220
2019-07-17	64.580	65.480	64.430	64.810	64.810	772,795
2019-07-16	65.800	66.110	64.430	64.490	64.490	834,900
2019-07-15	66.130	66.220	65.370	66.000	66.000	697,168
2019-07-12	66.170	66.830	65.787	65.980	65.980	515,964
2019-07-11	66.790	66.900	65.580	66.110	66.110	578,150
2019-07-10	67.990	67.990	65.370	66.260	66.260	994,288
2019-07-09	66.710	67.890	66.585	67.110	67.110	679,338
2019-07-08	66.360	66.900	66.180	66.640	66.640	617,651
2019-07-05	65.450	66.860	64.860	66.840	66.840	645,857
2019-07-03	66.710	66.980	65.980	66.190	66.190	512,965
2019-07-02	65.940	66.670	65.560	66.650	66.650	762,826
2019-07-01	66.300	67.200	65.680	66.130	66.130	1,161,845
2019-06-28	65.850	66.050	64.920	65.680	65.680	1,261,642
2019-06-27	62.410	65.659	62.410	65.470	65.470	1,724,573
2019-06-26	62.340	63.250	62.340	62.570	62.570	576,352
2019-06-25	62.690	63.220	61.500	61.760	61.760	847,690
2019-06-24	62.990	63.420	62.380	62.680	62.680	817,147
2019-06-21	62.870	63.330	62.000	62.910	62.910	787,956
2019-06-20	63.810	64.020	62.970	63.040	63.040	758,496
2019-06-19	62.980	63.320	62.190	62.780	62.780	657,217
2019-06-18	61.550	63.640	61.550	62.870	62.870	1,153,568
2019-06-17	61.190	61.660	59.590	60.940	60.940	934,940
2019-06-14	61.640	61.950	61.006	61.240	61.240	702,130
2019-06-13	60.970	62.560	60.750	62.150	62.150	1,512,115
2019-06-12	64.260	64.260	59.710	59.880	59.880	2,143,045
2019-06-11	64.000	65.280	63.660	64.250	64.250	1,166,138
2019-06-10	63.000	63.870	62.580	63.160	63.160	868,490
2019-06-07	62.000	63.270	61.750	62.530	62.530	1,002,320
2019-06-06	60.710	61.880	60.080	61.420	61.420	1,180,274
2019-06-05	61.490	61.665	59.720	60.930	60.930	1,316,361
2019-06-04	59.550	61.170	59.290	60.870	60.870	1,246,423
2019-06-03	58.000	59.880	57.400	58.750	58.750	1,083,268
2019-05-31	58.920	59.000	57.120	58.040	58.040	1,418,549

← NewerPage 31 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.