First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 394.29 | 394.29 | 382.20 | 387.27 | 38.727 | 390 |
| 2024-03-01 | 382.67 | 397.00 | 379.62 | 388.42 | 38.842 | 240 |
| 2024-02-29 | 375.65 | 380.73 | 375.65 | 379.62 | 37.962 | 160 |
| 2024-02-28 | 383.30 | 390.00 | 364.32 | 370.19 | 37.019 | 4,360 |
| 2024-02-27 | 358.81 | 362.52 | 358.81 | 358.81 | 35.881 | 810 |
| 2024-02-26 | 358.92 | 358.92 | 358.81 | 358.81 | 35.881 | 30 |
| 2024-02-23 | 363.24 | 363.24 | 363.24 | 363.24 | 36.324 | 10 |
| 2024-02-22 | 373.00 | 373.00 | 370.79 | 370.79 | 37.079 | 30 |
| 2024-02-21 | 373.20 | 373.20 | 372.78 | 372.78 | 37.278 | 280 |
| 2024-02-20 | 385.32 | 385.32 | 375.57 | 378.00 | 37.800 | 3,190 |
| 2024-02-19 | 392.87 | 392.87 | 392.87 | 392.87 | 39.287 | 700 |
| 2024-02-16 | 391.20 | 391.20 | 391.20 | 391.20 | 39.120 | 20 |
| 2024-02-15 | 390.00 | 393.12 | 390.00 | 393.12 | 39.312 | 30 |
| 2024-02-14 | 389.88 | 390.00 | 386.90 | 390.00 | 39.000 | 1,640 |
| 2024-02-09 | 367.56 | 376.56 | 367.56 | 376.32 | 37.632 | 1,600 |
| 2024-02-08 | 363.30 | 363.30 | 357.22 | 357.22 | 35.722 | 350 |
| 2024-02-07 | 364.70 | 365.00 | 363.30 | 363.30 | 36.330 | 60 |
| 2024-02-06 | 348.95 | 348.95 | 345.70 | 345.70 | 34.570 | 3,020 |
| 2024-02-05 | 348.25 | 348.60 | 345.10 | 345.10 | 34.510 | 60 |
| 2024-02-02 | 363.83 | 363.83 | 345.29 | 354.20 | 35.420 | 390 |
| 2024-02-01 | 377.01 | 377.01 | 368.00 | 370.80 | 37.080 | 220 |
| 2024-01-31 | 369.63 | 377.77 | 369.63 | 369.63 | 36.963 | 470 |
| 2024-01-30 | 370.74 | 370.74 | 367.32 | 367.32 | 36.732 | 160 |
| 2024-01-29 | 361.80 | 361.80 | 361.80 | 361.80 | 36.180 | 10 |
| 2024-01-26 | 368.00 | 368.00 | 363.71 | 363.71 | 36.371 | 270 |
| 2024-01-25 | 371.85 | 371.85 | 367.41 | 367.41 | 36.741 | 20 |
| 2024-01-24 | 373.00 | 373.00 | 367.00 | 367.00 | 36.700 | 100 |
| 2024-01-23 | 382.51 | 392.45 | 373.00 | 373.00 | 37.300 | 620 |
| 2024-01-22 | 429.89 | 429.89 | 429.89 | 429.89 | 42.989 | 300 |
| 2024-01-19 | 358.20 | 360.72 | 350.28 | 360.72 | 36.072 | 870 |
| 2024-01-18 | 365.00 | 367.56 | 365.00 | 367.56 | 36.756 | 20 |
| 2024-01-17 | 368.00 | 368.00 | 358.53 | 364.08 | 36.408 | 420 |
| 2024-01-16 | 386.69 | 386.69 | 371.00 | 371.00 | 37.100 | 670 |
| 2024-01-15 | 386.69 | 386.69 | 386.69 | 386.69 | 38.669 | 300 |
| 2024-01-12 | 391.42 | 391.42 | 385.32 | 385.32 | 38.532 | 110 |
| 2024-01-11 | 390.80 | 393.60 | 390.80 | 391.42 | 39.142 | 630 |
| 2024-01-10 | 410.82 | 410.82 | 410.82 | 410.82 | 41.082 | 10 |
| 2024-01-09 | 405.29 | 410.40 | 405.29 | 410.40 | 41.040 | 120 |
| 2024-01-08 | 413.00 | 413.00 | 413.00 | 413.00 | 41.300 | 0 |
| 2024-01-05 | 420.30 | 420.30 | 413.00 | 413.00 | 41.300 | 20 |
| 2024-01-04 | 414.92 | 414.92 | 412.05 | 412.05 | 41.205 | 20 |
| 2024-01-03 | 422.10 | 422.10 | 407.40 | 416.22 | 41.622 | 1,540 |
| 2024-01-02 | 425.14 | 430.00 | 414.12 | 421.78 | 42.178 | 750 |
| 2023-12-28 | 418.90 | 418.90 | 416.80 | 416.80 | 41.680 | 1,520 |
| 2023-12-27 | 421.00 | 421.00 | 419.58 | 419.58 | 41.958 | 430 |
| 2023-12-26 | 415.33 | 416.00 | 412.87 | 413.97 | 41.397 | 330 |
| 2023-12-22 | 405.00 | 405.00 | 405.00 | 405.00 | 40.500 | 0 |
| 2023-12-21 | 405.00 | 405.00 | 405.00 | 405.00 | 40.500 | 0 |
| 2023-12-20 | 421.26 | 421.26 | 405.00 | 405.00 | 40.500 | 1,490 |
| 2023-12-19 | 405.90 | 429.88 | 405.90 | 421.00 | 42.100 | 440 |
| 2023-12-18 | 405.72 | 407.40 | 405.72 | 405.72 | 40.572 | 30 |
| 2023-12-15 | 407.16 | 414.00 | 407.16 | 413.93 | 41.393 | 4,600 |
| 2023-12-14 | 363.24 | 389.16 | 363.24 | 389.00 | 38.900 | 1,620 |
| 2023-12-13 | 349.79 | 360.69 | 346.50 | 360.69 | 36.069 | 3,190 |
| 2023-12-12 | 358.92 | 362.88 | 349.79 | 349.79 | 34.979 | 930 |
| 2023-12-11 | 369.86 | 370.44 | 358.92 | 358.92 | 35.892 | 160 |
| 2023-12-08 | 367.15 | 367.15 | 362.60 | 362.60 | 36.260 | 140 |
| 2023-12-07 | 358.35 | 358.35 | 358.35 | 358.35 | 35.835 | 10 |
| 2023-12-06 | 385.70 | 385.70 | 358.35 | 358.35 | 35.835 | 820 |
| 2023-12-05 | 394.02 | 396.24 | 384.93 | 384.93 | 38.493 | 60 |
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.