First Solar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	447.12	451.72	447.12	451.54	45.154	80
2023-09-05	469.66	469.66	465.98	466.84	46.684	1,410
2023-09-04	463.85	463.85	453.05	453.05	45.305	60
2023-09-01	456.37	484.00	455.90	456.17	45.617	1,050
2023-08-31	465.00	473.83	465.00	473.83	47.383	1,470
2023-08-30	447.00	452.32	446.60	446.60	44.660	60
2023-08-29	442.90	443.33	440.75	440.75	44.075	260
2023-08-28	434.29	436.02	434.29	436.02	43.602	310
2023-08-25	428.45	434.29	423.98	434.29	43.429	390
2023-08-24	434.28	434.28	428.46	428.46	42.846	220
2023-08-23	440.00	442.20	439.56	439.56	43.956	50
2023-08-22	444.60	444.60	433.00	434.00	43.400	140
2023-08-21	454.38	454.38	444.44	452.10	45.210	680
2023-08-18	457.54	457.54	449.60	451.26	45.126	440
2023-08-17	459.36	460.32	456.30	457.54	45.754	310
2023-08-16	503.50	503.50	484.50	484.50	48.450	660
2023-08-15	525.40	525.40	497.65	501.28	50.128	750
2023-08-14	499.87	525.50	499.87	525.40	52.540	1,150
2023-08-11	501.00	501.00	498.05	499.87	49.987	1,050
2023-08-10	502.99	503.52	501.00	501.00	50.100	150
2023-08-09	489.25	509.28	489.25	503.52	50.352	1,070
2023-08-08	481.92	482.38	478.65	478.65	47.865	1,200
2023-08-07	470.40	476.58	470.40	476.58	47.658	180
2023-08-04	478.82	483.75	470.00	470.40	47.040	290
2023-08-03	475.00	482.69	473.76	477.41	47.741	670
2023-08-02	472.85	473.83	459.38	463.35	46.335	3,350
2023-08-01	501.00	502.74	484.19	484.19	48.419	750
2023-07-31	488.53	507.00	488.53	489.60	48.960	530
2023-07-28	524.00	550.00	466.00	498.20	49.820	1,270
2023-07-27	469.54	470.47	460.60	468.12	46.812	2,730
2023-07-26	468.00	469.86	453.70	469.54	46.954	6,560
2023-07-25	472.35	474.97	468.33	473.76	47.376	3,030
2023-07-24	464.79	465.77	461.67	464.93	46.493	420
2023-07-21	475.54	475.54	469.44	471.70	47.170	140
2023-07-20	474.72	479.52	474.17	475.54	47.554	130
2023-07-19	485.10	485.10	474.24	474.72	47.472	250
2023-07-18	495.01	500.00	486.00	486.00	48.600	2,740
2023-07-17	481.67	500.00	480.70	500.00	50.000	17,520
2023-07-14	470.00	470.00	457.01	458.00	45.800	400
2023-07-13	472.05	472.05	469.37	472.05	47.205	7,060
2023-07-12	460.46	460.71	460.46	460.71	46.071	30
2023-07-11	475.64	475.64	457.78	459.66	45.966	60
2023-07-10	469.20	469.20	454.94	467.82	46.782	290
2023-07-07	470.00	470.00	462.60	463.05	46.305	290
2023-07-06	449.55	450.00	444.15	450.00	45.000	120
2023-07-05	458.20	458.20	451.26	451.26	45.126	100
2023-07-04	463.06	463.06	458.20	458.20	45.820	110
2023-07-03	462.30	466.00	462.30	466.00	46.600	50
2023-06-30	444.40	457.80	444.40	453.20	45.320	180
2023-06-29	445.97	452.32	442.64	444.40	44.440	170
2023-06-28	448.20	451.32	443.08	447.31	44.731	420
2023-06-27	438.67	438.67	433.44	435.59	43.559	260
2023-06-26	438.25	438.50	421.08	422.40	42.240	550
2023-06-23	443.70	447.30	441.90	443.41	44.341	6,380
2023-06-22	439.00	447.92	435.73	444.40	44.440	7,150
2023-06-21	447.24	447.24	436.95	439.00	43.900	6,900
2023-06-20	449.55	453.60	442.89	447.74	44.774	11,450
2023-06-19	455.77	455.77	446.41	447.99	44.799	940
2023-06-16	461.00	461.00	456.01	457.00	45.700	130
2023-06-15	466.08	466.08	460.09	460.78	46.078	1,060

← NewerPage 14 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.