F3A.F - First Solar, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201955.0055.0054.9654.9654.96200
Jun 21, 201955.3956.0255.0655.0655.06200
Jun 20, 201955.6356.2955.6356.2956.29-
Jun 19, 201955.8855.8855.8155.8155.81-
Jun 18, 201953.9955.8553.9955.8555.85-
Jun 17, 201954.4954.7954.3254.3754.37500
Jun 14, 201954.6955.2754.6955.2755.277
Jun 13, 201952.7554.6252.7554.6254.62-
Jun 12, 201956.4056.4054.3354.3354.33165
Jun 11, 201955.6956.9655.6956.9656.9665
Jun 07, 201954.2755.2854.2755.2855.2831
Jun 06, 201953.9953.9953.9953.9953.99-
Jun 05, 201953.7853.8152.9752.9752.9764
Jun 04, 201951.9153.7851.9153.5353.53129
Jun 03, 201951.0951.9551.0951.9551.9513
May 31, 201953.0453.0451.7551.7551.7563
May 30, 201951.7153.3551.7153.3553.35-
May 29, 201951.8251.8251.7051.7051.7030
May 28, 201951.0051.8151.0051.8151.81-
May 27, 201950.9050.9050.9050.9050.90-
May 24, 201951.0851.1051.0851.1051.10100
May 23, 201952.5952.6151.8551.8551.85122
May 22, 201952.5752.6552.5752.6552.65-
May 21, 201951.6552.3151.6552.3152.31-
May 20, 201952.1752.1751.0751.6351.63200
May 17, 201953.8353.8353.0453.0753.07-
May 16, 201953.0353.6853.0353.6853.68-
May 15, 201952.7053.0552.7053.0553.05150
May 14, 201951.8853.0651.8853.0653.06350
May 13, 201952.6852.6851.4351.6051.60-
May 10, 201952.2152.8652.2152.8652.8630
May 09, 201953.4053.4051.6952.6552.6511
May 08, 201954.7854.7854.2054.2054.20-
May 07, 201953.5153.9553.5153.9553.9545
May 06, 201953.9653.9653.2153.7653.76425
May 03, 201951.9354.5751.3454.2754.27953
May 02, 201954.1254.6753.5653.5653.5682
Apr 30, 201955.0555.0554.7654.7654.76120
Apr 29, 201954.8855.3654.8855.3655.36-
Apr 26, 201954.7054.8154.7054.8154.81-
Apr 25, 201955.6055.6054.5954.5954.5972
Apr 24, 201954.6155.5054.6155.4655.461,200
Apr 23, 201953.0754.0052.8554.0054.00378
Apr 18, 201953.4153.6653.4153.6653.66-
Apr 17, 201953.2453.5953.2053.5953.59400
Apr 16, 201953.0553.3353.0553.3353.3310
Apr 15, 201952.9453.8052.9453.8053.8050
Apr 12, 201953.4754.3652.8252.9552.95243
Apr 11, 201953.6254.1553.6254.1554.15200
Apr 10, 201950.1053.3850.1053.3853.3899
Apr 09, 201950.4350.4549.8849.9049.901
Apr 08, 201949.8950.2849.8950.2850.286
Apr 05, 201949.1349.7149.1349.7149.71120
Apr 04, 201948.5649.1048.5649.1049.10-
Apr 03, 201947.8048.6047.7448.5948.5940
Apr 02, 201948.0748.0747.9647.9647.96-
Apr 01, 201946.8147.2646.8147.2647.2680
Mar 29, 201946.1146.1146.1146.1146.11-
Mar 28, 201945.3345.3345.3345.3345.33-
Mar 27, 201944.9845.1344.9845.1345.13-
Mar 26, 201945.4945.4944.9944.9944.99-
Mar 25, 201945.9246.3945.3045.3045.3059
Mar 22, 201947.9047.9046.1246.1246.12100
Mar 21, 201948.5148.5148.5148.5148.51135
Mar 20, 201948.6449.1548.6449.1549.15150
Mar 19, 201947.9348.5347.9348.5348.53-
Mar 18, 201947.5947.5947.1347.1347.135
Mar 15, 201947.8547.9847.8547.9847.9860
Mar 14, 201948.0749.0048.0748.1748.172,157
Mar 13, 201947.5548.2247.5548.2248.2222
Mar 12, 201947.4947.4947.4947.4947.49-
Mar 11, 201945.2646.9945.2646.9946.99-
Mar 08, 201944.7144.7144.1444.1444.14-
Mar 07, 201945.2145.8545.2145.8545.8545
Mar 06, 201945.9546.3945.9546.3946.39100
Mar 05, 201946.1346.8746.1346.7346.731,042
Mar 04, 201946.8247.0546.8247.0547.0518
Mar 01, 201946.0046.0045.9845.9845.98-
Feb 28, 201945.8045.8045.7745.7745.77-
Feb 27, 201945.3745.9445.3745.9445.94-
Feb 26, 201945.2545.2545.0445.0445.0450
Feb 25, 201947.0947.0946.2346.4046.40851
Feb 22, 201943.6643.6643.6643.6643.66-
Feb 21, 201945.4046.0245.4046.0246.02500
Feb 20, 201945.6645.6645.6645.6645.66-
Feb 19, 201943.3145.6143.3145.6145.61-
Feb 18, 201943.2943.3843.2943.3843.38140
Feb 15, 201944.9044.9044.9044.9044.90-
Feb 14, 201944.6745.1644.6745.1645.1613
Feb 13, 201944.1644.1644.1644.1644.16-
Feb 12, 201944.0444.8744.0444.8744.87-
Feb 11, 201942.2842.2842.2842.2842.28-
Feb 08, 201942.0342.0342.0342.0342.03-
Feb 07, 201942.8342.8342.8342.8342.83-
Feb 06, 201943.0943.0943.0943.0943.09-
Feb 05, 201942.9442.9442.9442.9442.94-
Feb 04, 201942.1242.3842.1242.3842.38-
Feb 01, 201943.9943.9943.9943.9943.99-
Jan 31, 201943.9344.6943.9344.6944.695
Jan 30, 201943.5943.5943.5943.5943.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...