First Solar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	480.00	480.00	466.08	466.08	46.608	470
2023-06-13	490.68	490.68	480.36	480.39	48.039	110
2023-06-12	466.71	481.05	466.71	481.05	48.105	11,150
2023-06-09	471.50	476.00	471.50	476.00	47.600	6,550
2023-06-07	483.12	485.28	468.05	472.16	47.216	23,950
2023-06-06	500.00	500.00	481.00	483.12	48.312	1,700
2023-06-05	509.35	509.35	499.75	501.84	50.184	10,880
2023-06-02	534.48	534.48	507.50	512.35	51.235	330
2023-06-01	511.13	526.32	511.13	524.00	52.400	17,560
2023-05-31	510.24	516.36	508.98	511.13	51.113	9,500
2023-05-30	500.33	527.34	500.33	510.24	51.024	1,550
2023-05-29	500.33	500.33	500.33	500.33	50.033	0
2023-05-26	503.24	505.00	499.80	500.33	50.033	840
2023-05-25	502.50	503.90	500.78	503.21	50.321	3,560
2023-05-24	495.50	495.50	488.27	488.27	48.827	1,010
2023-05-23	495.00	502.19	495.00	502.19	50.219	780
2023-05-22	505.41	505.89	497.97	498.90	49.890	5,690
2023-05-19	512.00	512.00	504.22	505.41	50.541	370
2023-05-18	512.69	516.50	505.00	513.24	51.324	450
2023-05-17	528.00	528.00	513.04	515.69	51.569	1,080
2023-05-16	538.05	538.05	527.87	527.87	52.787	560
2023-05-15	568.08	568.08	538.29	538.29	53.829	5,430
2023-05-12	541.39	568.80	541.35	564.88	56.488	18,180
2023-05-11	451.35	454.16	445.50	450.64	45.064	320
2023-05-10	443.96	448.84	440.44	448.84	44.884	300
2023-05-09	439.77	444.72	439.56	442.64	44.264	1,600
2023-05-08	442.49	445.86	442.49	443.97	44.397	1,520
2023-05-05	420.01	435.47	420.01	433.98	43.398	5,820
2023-05-04	436.00	440.71	425.92	428.17	42.817	750
2023-05-03	453.49	453.49	432.01	432.01	43.201	1,690
2023-05-02	452.00	452.00	440.11	445.47	44.547	7,340
2023-04-28	480.00	480.00	431.00	452.00	45.200	11,390
2023-04-27	500.85	507.75	500.00	500.82	50.082	400
2023-04-26	518.34	518.34	499.79	500.85	50.085	51,690
2023-04-25	521.52	532.00	517.29	518.03	51.803	20,160
2023-04-24	531.30	531.30	511.50	528.20	52.820	430
2023-04-20	541.75	547.78	537.35	542.30	54.230	430
2023-04-19	543.40	552.16	542.85	550.00	55.000	7,380
2023-04-18	537.00	547.56	537.00	547.56	54.756	7,040
2023-04-17	526.50	544.68	526.50	537.01	53.701	13,180
2023-04-14	515.84	515.84	505.04	505.04	50.504	530
2023-04-13	502.86	521.00	501.84	517.30	51.730	900
2023-04-12	521.52	524.51	512.51	512.51	51.251	960
2023-04-11	531.90	533.36	522.01	522.01	52.201	4,030
2023-04-10	517.92	535.88	512.72	534.56	53.456	23,630
2023-04-06	505.50	515.00	505.50	515.00	51.500	2,210
2023-04-05	521.52	523.99	503.51	505.00	50.500	15,710
2023-04-04	526.91	531.06	520.99	524.01	52.401	16,500
2023-04-03	548.05	548.05	524.70	526.51	52.651	8,210
2023-03-31	540.54	552.42	540.54	548.05	54.805	1,250
2023-03-30	550.75	550.75	541.52	542.56	54.256	1,250
2023-03-29	540.00	555.66	531.66	551.01	55.101	1,970
2023-03-28	547.25	547.25	539.08	540.00	54.000	10,550
2023-03-27	549.91	552.00	542.33	544.02	54.402	10,860
2023-03-24	554.96	556.16	546.00	550.48	55.048	5,530
2023-03-23	544.86	570.78	539.46	551.01	55.101	16,090
2023-03-22	552.19	555.13	536.80	539.61	53.961	2,230
2023-03-21	550.00	552.96	544.32	546.15	54.615	9,860
2023-03-20	527.88	533.71	516.22	530.02	53.002	3,240
2023-03-17	535.14	535.14	514.62	523.80	52.380	11,940

← NewerPage 15 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.