FSLR: Historical Prices for First Solar, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	123.65	124.93	120.80	121.42	1,593,600	121.42
20-Nov-09	119.14	121.79	118.90	121.18	1,654,900	121.18
19-Nov-09	124.00	124.00	120.05	121.13	2,047,400	121.13
18-Nov-09	127.19	127.99	123.10	124.67	2,839,600	124.67
17-Nov-09	125.87	127.54	123.44	123.99	2,349,400	123.99
16-Nov-09	120.03	125.22	120.02	123.41	3,155,200	123.41
13-Nov-09	116.14	119.54	115.78	118.30	2,860,500	118.30
12-Nov-09	118.56	118.75	115.09	115.37	3,761,400	115.37
11-Nov-09	121.89	122.00	118.23	119.85	2,032,900	119.85
10-Nov-09	119.28	123.85	119.00	119.90	2,281,900	119.90
9-Nov-09	120.50	120.50	117.75	119.50	2,789,000	119.50
6-Nov-09	120.00	120.37	117.14	117.93	2,949,100	117.93
5-Nov-09	122.55	123.70	119.60	120.76	2,836,900	120.76
4-Nov-09	126.09	127.10	121.00	121.59	2,745,500	121.59
3-Nov-09	120.50	125.26	120.09	124.51	2,608,700	124.51
2-Nov-09	121.24	123.99	120.00	121.70	3,001,900	121.70
30-Oct-09	129.44	130.03	121.32	121.93	5,590,700	121.93
29-Oct-09	127.66	129.23	122.75	126.47	12,498,800	126.47
28-Oct-09	148.91	154.37	148.80	151.58	5,297,200	151.58
27-Oct-09	153.94	156.00	148.45	150.22	2,099,600	150.22
26-Oct-09	155.20	158.14	153.06	154.87	2,549,500	154.87
23-Oct-09	152.93	154.92	151.72	152.39	1,974,800	152.39
22-Oct-09	150.60	156.87	150.54	156.08	2,313,100	156.08
21-Oct-09	154.19	157.00	153.64	153.94	1,909,200	153.94
20-Oct-09	151.65	156.00	151.57	155.02	2,849,600	155.02
19-Oct-09	147.25	152.70	145.50	152.19	3,608,100	152.19
16-Oct-09	150.90	151.68	147.17	147.54	4,176,500	147.54
15-Oct-09	154.00	156.09	149.60	152.76	13,439,500	152.76
14-Oct-09	155.89	157.45	146.92	154.32	6,983,200	154.32
13-Oct-09	158.25	158.98	154.32	154.32	2,838,800	154.32
12-Oct-09	156.67	162.20	156.67	160.00	2,633,400	160.00
9-Oct-09	155.52	157.28	154.35	156.69	1,744,200	156.69
8-Oct-09	155.26	158.00	155.09	156.73	2,582,000	156.73
7-Oct-09	150.58	155.00	150.50	154.84	2,104,400	154.84
6-Oct-09	149.84	154.04	149.00	150.65	2,346,400	150.65
5-Oct-09	151.01	152.30	148.43	148.58	2,248,700	148.58
2-Oct-09	148.02	154.43	147.50	150.00	4,430,700	150.00
1-Oct-09	147.60	150.35	143.47	143.76	3,361,400	143.76
30-Sep-09	153.71	157.15	151.77	152.86	3,198,900	152.86
29-Sep-09	148.10	153.05	147.21	152.05	2,565,800	152.05
28-Sep-09	148.24	150.74	146.64	148.08	2,992,900	148.08
25-Sep-09	148.10	154.13	146.43	152.87	2,375,300	152.87
24-Sep-09	154.61	155.56	147.14	150.62	2,595,800	150.62
23-Sep-09	157.51	157.53	152.21	152.71	2,899,900	152.71
22-Sep-09	160.01	163.32	155.70	156.30	2,701,700	156.30
21-Sep-09	153.60	157.50	151.50	157.25	2,077,200	157.25
18-Sep-09	155.48	156.81	153.00	156.15	3,061,600	156.15
17-Sep-09	150.63	157.10	149.45	151.08	4,314,100	151.08
16-Sep-09	143.89	147.80	143.53	146.99	4,242,200	146.99
15-Sep-09	134.00	142.81	133.57	140.10	4,417,900	140.10
14-Sep-09	131.78	133.40	130.12	133.09	3,312,600	133.09
11-Sep-09	141.47	143.50	136.14	136.75	3,445,700	136.75
10-Sep-09	138.55	140.96	136.61	140.15	3,321,400	140.15
9-Sep-09	136.60	144.82	134.79	136.61	8,004,700	136.61
8-Sep-09	123.90	134.64	123.43	134.41	7,208,900	134.41
4-Sep-09	121.01	121.47	117.69	121.47	1,774,700	121.47
3-Sep-09	121.25	121.79	118.16	119.94	2,378,300	119.94
2-Sep-09	114.35	119.79	112.09	118.32	3,661,600	118.32
1-Sep-09	121.15	122.35	114.47	114.98	3,884,600	114.98
31-Aug-09	121.89	122.97	118.85	121.58	2,741,300	121.58
28-Aug-09	126.99	127.85	123.28	124.21	2,181,700	124.21
27-Aug-09	124.99	125.88	122.18	125.88	4,040,200	125.88
26-Aug-09	127.16	128.80	124.60	126.75	3,452,200	126.75
25-Aug-09	124.45	128.24	124.08	128.18	4,591,100	128.18
24-Aug-09	123.50	127.00	120.43	124.08	6,066,500	124.08
21-Aug-09	129.50	129.50	121.50	121.54	7,197,200	121.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions