First Solar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	400.00	405.58	395.46	395.46	39.546	170
2023-12-01	385.71	392.73	385.71	390.00	39.000	160
2023-11-30	378.20	388.36	378.20	386.40	38.640	210
2023-11-29	384.94	384.94	378.18	378.18	37.818	90
2023-11-28	381.52	382.28	381.52	382.28	38.228	30
2023-11-27	376.58	384.94	374.30	381.52	38.152	180
2023-11-24	381.03	381.03	380.40	380.40	38.040	30
2023-11-23	391.00	391.00	391.00	391.00	39.100	10
2023-11-22	394.68	394.68	390.39	390.39	39.039	260
2023-11-21	385.71	385.71	385.71	385.71	38.571	20
2023-11-20	376.20	394.82	376.20	388.74	38.874	370
2023-11-17	380.00	381.14	376.58	380.69	38.069	1,450
2023-11-16	378.14	379.00	377.48	377.48	37.748	180
2023-11-14	325.81	364.32	325.81	362.31	36.231	4,640
2023-11-13	330.99	330.99	325.05	327.50	32.750	2,730
2023-11-10	324.18	326.70	321.00	326.70	32.670	600
2023-11-09	341.70	341.70	323.20	323.20	32.320	2,300
2023-11-08	350.82	354.55	340.90	340.90	34.090	520
2023-11-07	354.96	354.96	350.82	350.82	35.082	820
2023-11-06	378.14	378.14	358.00	358.00	35.800	200
2023-11-03	365.56	371.48	365.56	371.48	37.148	190
2023-11-01	353.88	356.68	353.88	356.68	35.668	310
2023-10-31	349.18	351.90	349.18	351.90	35.190	230
2023-10-30	340.50	345.84	339.84	345.84	34.584	520
2023-10-27	360.89	361.28	357.19	360.62	36.062	670
2023-10-26	383.17	383.17	380.11	380.11	38.011	30
2023-10-25	396.13	396.13	379.08	379.08	37.908	260
2023-10-24	385.32	392.54	385.00	388.36	38.836	370
2023-10-23	370.53	370.53	370.53	370.53	37.053	10
2023-10-20	381.88	382.19	381.72	382.19	38.219	2,010
2023-10-19	390.19	390.19	390.19	390.19	39.019	10
2023-10-18	390.40	390.40	383.90	383.90	38.390	150
2023-10-17	383.00	397.71	383.00	397.71	39.771	420
2023-10-16	372.98	383.66	372.98	383.66	38.366	190
2023-10-13	378.48	378.48	377.72	377.72	37.772	20
2023-10-11	382.89	382.89	382.15	382.15	38.215	30
2023-10-10	368.15	382.96	368.15	381.47	38.147	290
2023-10-09	372.12	373.54	367.78	367.78	36.778	330
2023-10-06	376.45	387.00	376.45	387.00	38.700	220
2023-10-05	380.00	380.00	374.58	376.45	37.645	280
2023-10-04	386.53	389.61	381.18	389.61	38.961	320
2023-10-03	391.60	391.60	385.00	385.00	38.500	90
2023-10-02	404.86	405.10	399.75	399.75	39.975	70
2023-09-29	408.10	408.10	404.86	404.86	40.486	20
2023-09-28	402.80	405.96	401.58	405.96	40.596	230
2023-09-27	407.56	407.56	398.45	398.45	39.845	2,600
2023-09-26	403.85	405.43	403.85	405.43	40.543	320
2023-09-25	407.84	407.84	403.60	403.60	40.360	20
2023-09-22	402.18	402.18	398.11	398.93	39.893	110
2023-09-21	410.00	410.00	406.78	409.13	40.913	80
2023-09-20	415.33	419.00	412.87	412.87	41.287	50
2023-09-19	411.00	416.19	409.50	416.19	41.619	1,660
2023-09-18	423.78	424.62	410.00	410.76	41.076	570
2023-09-15	437.00	437.00	419.82	419.82	41.982	50
2023-09-14	425.33	432.69	418.57	432.69	43.269	1,670
2023-09-13	446.60	446.60	420.00	420.00	42.000	2,220
2023-09-12	447.92	452.96	446.60	446.60	44.660	120
2023-09-11	463.18	463.18	445.28	445.28	44.528	2,180
2023-09-08	454.05	456.75	452.00	454.09	45.409	480
2023-09-06	447.12	451.72	447.12	451.54	45.154	80

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.