First Solar Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	535.03	539.46	526.50	537.14	53.714	870
2023-03-15	537.84	543.32	527.63	535.04	53.504	5,600
2023-03-14	535.69	541.46	535.69	539.02	53.902	2,750
2023-03-13	540.58	542.00	530.82	535.69	53.569	7,910
2023-03-10	550.00	550.00	535.15	536.12	53.612	9,890
2023-03-09	544.00	560.01	540.00	540.00	54.000	16,040
2023-03-08	554.74	555.10	539.33	540.00	54.000	28,750
2023-03-07	548.00	560.03	546.30	546.30	54.630	19,790
2023-03-06	548.50	560.70	538.06	540.00	54.000	8,500
2023-03-03	511.86	546.83	511.86	544.97	54.497	4,930
2023-03-02	502.35	512.74	502.35	511.86	51.186	4,110
2023-03-01	465.00	511.12	465.00	505.09	50.509	34,930
2023-02-28	435.10	441.18	433.01	438.80	43.880	29,220
2023-02-27	422.72	430.00	422.48	429.66	42.966	8,880
2023-02-24	421.00	422.90	412.00	412.00	41.200	4,030
2023-02-23	424.20	427.00	416.07	417.05	41.705	25,700
2023-02-22	421.68	422.58	417.06	422.58	42.258	7,030
2023-02-17	426.50	430.00	421.14	425.00	42.500	4,800
2023-02-16	445.01	450.96	420.00	420.00	42.000	6,270
2023-02-15	430.74	449.00	427.35	436.00	43.600	3,540
2023-02-14	420.64	428.62	407.21	420.01	42.001	27,680
2023-02-13	421.98	437.12	421.98	427.02	42.702	15,750
2023-02-10	427.35	436.36	420.69	420.69	42.069	26,970
2023-02-09	434.00	443.61	416.04	416.04	41.604	20,800
2023-02-08	430.01	444.20	425.00	425.00	42.500	17,430
2023-02-07	431.90	431.90	414.68	414.68	41.468	21,980
2023-02-06	429.45	439.60	428.40	428.40	42.840	1,750
2023-02-03	421.83	431.72	420.54	427.00	42.700	2,710
2023-02-02	445.28	445.28	423.21	423.21	42.321	9,000
2023-02-01	448.99	456.75	444.85	453.12	45.312	5,910
2023-01-31	438.53	447.76	434.72	445.38	44.538	3,280
2023-01-30	451.35	451.35	426.45	426.45	42.645	580
2023-01-27	445.00	459.64	442.35	457.96	45.796	240
2023-01-26	435.00	447.63	430.00	439.55	43.955	6,420
2023-01-25	434.25	434.25	418.41	427.97	42.797	3,140
2023-01-24	455.86	455.86	440.48	440.48	44.048	4,040
2023-01-23	436.07	459.00	434.73	453.46	45.346	630
2023-01-20	422.00	434.73	422.00	432.90	43.290	6,170
2023-01-19	450.00	451.33	425.70	426.60	42.660	3,130
2023-01-18	451.28	453.50	445.12	446.66	44.666	3,160
2023-01-17	463.00	468.05	450.98	451.28	45.128	1,880
2023-01-16	458.00	459.97	458.00	459.97	45.997	110
2023-01-13	460.92	464.01	448.96	457.41	45.741	7,770
2023-01-12	450.50	454.00	446.82	454.00	45.400	1,760
2023-01-11	447.75	456.75	441.90	441.90	44.190	4,800
2023-01-10	414.55	442.00	414.55	441.42	44.142	4,940
2023-01-09	419.56	426.35	416.22	416.22	41.622	1,040
2023-01-06	396.00	409.68	396.00	409.68	40.968	3,110
2023-01-05	396.31	396.31	387.20	387.20	38.720	1,230
2023-01-04	396.24	401.00	394.29	396.95	39.695	3,740
2023-01-03	405.84	405.85	393.20	398.16	39.816	58,380
2023-01-02	405.80	405.84	395.96	405.84	40.584	70
2022-12-29	380.25	398.19	379.08	397.54	39.754	45,310
2022-12-28	394.00	394.00	377.52	384.67	38.467	3,600
2022-12-27	407.19	407.19	399.86	399.86	39.986	1,050
2022-12-26	392.00	413.39	392.00	401.78	40.178	390
2022-12-23	402.60	407.44	392.37	397.70	39.770	1,600
2022-12-22	405.01	449.91	400.68	403.62	40.362	40,040
2022-12-21	404.67	420.67	395.24	418.20	41.820	11,240
2022-12-20	412.75	419.45	407.55	407.55	40.755	11,520

← NewerPage 16 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.