First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 620.37 | 620.37 | 607.28 | 607.28 | 60.728 | 1,260 |
| 2024-08-21 | 606.98 | 608.44 | 606.98 | 608.44 | 60.844 | 110 |
| 2024-08-20 | 600.00 | 606.98 | 600.00 | 606.98 | 60.698 | 40 |
| 2024-08-19 | 601.61 | 620.00 | 601.61 | 618.14 | 61.814 | 130 |
| 2024-08-16 | 612.25 | 613.89 | 609.21 | 613.89 | 61.389 | 220 |
| 2024-08-15 | 623.07 | 635.50 | 623.07 | 630.77 | 63.077 | 4,050 |
| 2024-08-14 | 626.40 | 629.55 | 623.07 | 623.07 | 62.307 | 2,210 |
| 2024-08-13 | 619.20 | 636.60 | 619.20 | 626.40 | 62.640 | 350 |
| 2024-08-12 | 585.22 | 603.20 | 585.22 | 598.93 | 59.893 | 70 |
| 2024-08-09 | 584.10 | 588.58 | 584.10 | 588.58 | 58.858 | 1,390 |
| 2024-08-08 | 601.80 | 601.80 | 595.90 | 595.90 | 59.590 | 30 |
| 2024-08-07 | 608.90 | 608.90 | 608.90 | 608.90 | 60.890 | 160 |
| 2024-08-06 | 602.21 | 606.00 | 593.50 | 593.50 | 59.350 | 4,670 |
| 2024-08-05 | 602.21 | 602.21 | 602.21 | 602.21 | 60.221 | 100 |
| 2024-08-02 | 610.08 | 632.52 | 610.08 | 610.85 | 61.085 | 2,340 |
| 2024-08-01 | 622.20 | 640.00 | 622.20 | 628.91 | 62.891 | 1,690 |
| 2024-07-31 | 614.19 | 614.19 | 610.08 | 610.08 | 61.008 | 1,120 |
| 2024-07-30 | 628.68 | 628.68 | 628.68 | 628.68 | 62.868 | 500 |
| 2024-07-29 | 642.87 | 642.87 | 642.33 | 642.33 | 64.233 | 120 |
| 2024-07-26 | 627.42 | 642.33 | 627.42 | 642.33 | 64.233 | 20 |
| 2024-07-25 | 621.20 | 621.20 | 613.50 | 613.50 | 61.350 | 8,550 |
| 2024-07-24 | 627.44 | 633.57 | 627.44 | 633.57 | 63.357 | 510 |
| 2024-07-23 | 626.65 | 626.65 | 624.39 | 624.39 | 62.439 | 7,560 |
| 2024-07-22 | 609.42 | 613.09 | 609.42 | 613.09 | 61.309 | 360 |
| 2024-07-19 | 594.96 | 603.00 | 594.96 | 603.00 | 60.300 | 30 |
| 2024-07-18 | 583.00 | 594.10 | 583.00 | 594.10 | 59.410 | 410 |
| 2024-07-17 | 580.00 | 580.00 | 573.60 | 573.60 | 57.360 | 440 |
| 2024-07-16 | 581.20 | 605.00 | 580.58 | 605.00 | 60.500 | 2,880 |
| 2024-07-15 | 589.05 | 589.05 | 575.82 | 583.97 | 58.397 | 2,640 |
| 2024-07-12 | 637.34 | 637.34 | 636.00 | 636.00 | 63.600 | 300 |
| 2024-07-11 | 631.57 | 641.08 | 631.57 | 636.74 | 63.674 | 810 |
| 2024-07-10 | 609.00 | 620.62 | 608.00 | 618.81 | 61.881 | 2,590 |
| 2024-07-09 | 617.00 | 617.00 | 617.00 | 617.00 | 61.700 | 210 |
| 2024-07-08 | 618.84 | 618.84 | 617.00 | 617.00 | 61.700 | 360 |
| 2024-07-05 | 640.00 | 640.00 | 609.21 | 610.69 | 61.069 | 2,190 |
| 2024-07-04 | 640.00 | 640.00 | 633.00 | 633.00 | 63.300 | 90 |
| 2024-07-03 | 634.88 | 639.84 | 631.78 | 639.84 | 63.984 | 60 |
| 2024-07-02 | 623.82 | 624.82 | 618.00 | 618.00 | 61.800 | 570 |
| 2024-07-01 | 632.73 | 632.73 | 621.00 | 623.82 | 62.382 | 840 |
| 2024-06-28 | 653.43 | 653.43 | 632.73 | 632.73 | 63.273 | 1,890 |
| 2024-06-27 | 678.42 | 690.88 | 678.42 | 690.88 | 69.088 | 850 |
| 2024-06-26 | 695.10 | 695.80 | 673.50 | 673.50 | 67.350 | 540 |
| 2024-06-25 | 699.61 | 702.00 | 699.61 | 700.77 | 70.077 | 590 |
| 2024-06-24 | 690.90 | 699.50 | 690.90 | 695.10 | 69.510 | 380 |
| 2024-06-21 | 698.64 | 714.97 | 698.64 | 708.21 | 70.821 | 770 |
| 2024-06-20 | 715.27 | 715.27 | 702.19 | 714.00 | 71.400 | 2,230 |
| 2024-06-19 | 712.84 | 713.84 | 712.84 | 713.84 | 71.384 | 110 |
| 2024-06-18 | 698.64 | 715.68 | 698.64 | 712.84 | 71.284 | 1,270 |
| 2024-06-17 | 724.46 | 724.46 | 686.72 | 708.00 | 70.800 | 6,150 |
| 2024-06-14 | 770.00 | 770.00 | 733.97 | 733.97 | 73.397 | 2,740 |
| 2024-06-13 | 808.38 | 816.47 | 773.84 | 786.51 | 78.651 | 1,100 |
| 2024-06-12 | 798.77 | 821.60 | 798.77 | 805.01 | 80.501 | 1,710 |
| 2024-06-11 | 754.50 | 784.50 | 740.00 | 784.50 | 78.450 | 1,100 |
| 2024-06-10 | 714.26 | 754.74 | 714.26 | 754.02 | 75.402 | 2,270 |
| 2024-06-07 | 702.72 | 727.80 | 702.72 | 708.48 | 70.848 | 470 |
| 2024-06-06 | 725.00 | 725.00 | 713.38 | 722.20 | 72.220 | 340 |
| 2024-06-05 | 705.44 | 742.70 | 705.44 | 725.00 | 72.500 | 1,560 |
| 2024-06-04 | 718.70 | 728.64 | 705.48 | 705.48 | 70.548 | 600 |
| 2024-06-03 | 696.94 | 737.69 | 696.94 | 710.88 | 71.088 | 4,650 |
| 2024-05-31 | 727.92 | 735.12 | 687.27 | 695.53 | 69.553 | 640 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.