First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 415.52 | 419.00 | 412.19 | 412.75 | 41.275 | 2,360 |
| 2022-12-16 | 419.15 | 421.26 | 404.88 | 415.52 | 41.552 | 8,790 |
| 2022-12-15 | 417.48 | 426.30 | 415.80 | 419.15 | 41.915 | 41,180 |
| 2022-12-14 | 419.96 | 427.74 | 415.38 | 423.36 | 42.336 | 5,320 |
| 2022-12-13 | 412.00 | 418.08 | 408.33 | 418.08 | 41.808 | 4,470 |
| 2022-12-12 | 410.00 | 410.00 | 396.24 | 398.58 | 39.858 | 17,050 |
| 2022-12-09 | 395.65 | 397.70 | 391.60 | 391.60 | 39.160 | 7,270 |
| 2022-12-08 | 407.74 | 407.75 | 395.65 | 395.65 | 39.565 | 3,320 |
| 2022-12-07 | 410.00 | 414.10 | 401.10 | 402.36 | 40.236 | 6,630 |
| 2022-12-06 | 426.00 | 426.00 | 414.10 | 414.10 | 41.410 | 13,790 |
| 2022-12-05 | 434.72 | 444.50 | 433.40 | 440.00 | 44.000 | 2,960 |
| 2022-12-02 | 438.50 | 447.68 | 427.68 | 441.72 | 44.172 | 14,620 |
| 2022-12-01 | 437.83 | 447.88 | 433.78 | 438.50 | 43.850 | 7,630 |
| 2022-11-30 | 427.95 | 441.96 | 427.92 | 437.83 | 43.783 | 6,530 |
| 2022-11-29 | 443.40 | 444.15 | 426.59 | 427.95 | 42.795 | 14,660 |
| 2022-11-28 | 448.50 | 451.03 | 440.00 | 445.28 | 44.528 | 1,600 |
| 2022-11-25 | 451.35 | 467.34 | 431.24 | 463.00 | 46.300 | 3,530 |
| 2022-11-24 | 429.00 | 458.43 | 429.00 | 444.13 | 44.413 | 680 |
| 2022-11-23 | 452.00 | 458.31 | 450.29 | 456.00 | 45.600 | 5,620 |
| 2022-11-22 | 446.00 | 447.30 | 441.00 | 447.30 | 44.730 | 4,380 |
| 2022-11-21 | 436.95 | 444.80 | 436.95 | 438.75 | 43.875 | 2,150 |
| 2022-11-18 | 443.22 | 447.18 | 439.56 | 440.01 | 44.001 | 4,310 |
| 2022-11-17 | 427.14 | 449.55 | 424.62 | 440.83 | 44.083 | 10,590 |
| 2022-11-16 | 430.50 | 434.27 | 421.33 | 427.85 | 42.785 | 5,850 |
| 2022-11-14 | 398.11 | 410.00 | 397.50 | 408.96 | 40.896 | 2,250 |
| 2022-11-11 | 417.00 | 417.00 | 400.16 | 403.03 | 40.303 | 9,810 |
| 2022-11-10 | 409.00 | 427.20 | 409.00 | 422.40 | 42.240 | 4,280 |
| 2022-11-09 | 381.03 | 398.01 | 381.03 | 391.17 | 39.117 | 24,390 |
| 2022-11-08 | 388.96 | 388.96 | 380.26 | 380.26 | 38.026 | 660 |
| 2022-11-07 | 390.00 | 392.09 | 371.21 | 378.20 | 37.820 | 2,520 |
| 2022-11-04 | 404.04 | 407.54 | 376.88 | 384.29 | 38.429 | 3,820 |
| 2022-11-03 | 389.68 | 405.60 | 387.56 | 404.04 | 40.404 | 13,950 |
| 2022-11-01 | 375.17 | 381.94 | 375.17 | 377.63 | 37.763 | 13,890 |
| 2022-10-31 | 371.50 | 384.30 | 371.50 | 378.00 | 37.800 | 7,250 |
| 2022-10-28 | 347.81 | 361.02 | 342.93 | 355.12 | 35.512 | 16,670 |
| 2022-10-27 | 350.00 | 350.00 | 342.39 | 347.82 | 34.782 | 2,730 |
| 2022-10-26 | 342.00 | 355.69 | 342.00 | 354.75 | 35.475 | 17,980 |
| 2022-10-25 | 337.88 | 339.87 | 336.78 | 338.49 | 33.849 | 9,050 |
| 2022-10-24 | 331.71 | 331.71 | 330.25 | 330.25 | 33.025 | 320 |
| 2022-10-21 | 308.14 | 320.00 | 307.41 | 318.06 | 31.806 | 13,000 |
| 2022-10-20 | 312.11 | 314.00 | 305.90 | 308.14 | 30.814 | 11,700 |
| 2022-10-19 | 317.00 | 317.00 | 309.76 | 314.24 | 31.424 | 7,910 |
| 2022-10-18 | 312.60 | 322.40 | 312.60 | 317.00 | 31.700 | 12,430 |
| 2022-10-17 | 330.00 | 330.02 | 305.28 | 312.21 | 31.221 | 12,650 |
| 2022-10-14 | 330.99 | 333.30 | 330.00 | 330.00 | 33.000 | 680 |
| 2022-10-13 | 325.38 | 335.50 | 323.35 | 330.99 | 33.099 | 17,510 |
| 2022-10-11 | 336.00 | 344.76 | 332.45 | 344.76 | 34.476 | 2,270 |
| 2022-10-10 | 332.00 | 337.96 | 327.84 | 337.62 | 33.762 | 11,430 |
| 2022-10-07 | 340.00 | 340.00 | 332.85 | 333.90 | 33.390 | 5,990 |
| 2022-10-06 | 350.76 | 353.50 | 343.70 | 344.75 | 34.475 | 5,440 |
| 2022-10-05 | 370.74 | 370.74 | 348.17 | 350.76 | 35.076 | 20,590 |
| 2022-10-04 | 353.15 | 371.92 | 353.15 | 370.08 | 37.008 | 20,580 |
| 2022-10-03 | 363.46 | 363.46 | 347.90 | 353.15 | 35.315 | 7,220 |
| 2022-09-30 | 358.74 | 363.46 | 358.74 | 363.46 | 36.346 | 5,060 |
| 2022-09-29 | 359.64 | 359.64 | 358.38 | 358.38 | 35.838 | 940 |
| 2022-09-28 | 348.66 | 362.90 | 348.66 | 362.90 | 36.290 | 11,000 |
| 2022-09-27 | 351.41 | 355.64 | 349.25 | 355.60 | 35.560 | 11,280 |
| 2022-09-26 | 351.00 | 352.24 | 347.82 | 347.82 | 34.782 | 7,650 |
| 2022-09-23 | 335.44 | 343.00 | 335.44 | 341.70 | 34.170 | 9,820 |
| 2022-09-22 | 336.50 | 341.14 | 336.00 | 338.30 | 33.830 | 10,010 |
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.