First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 348.11 | 355.67 | 348.11 | 355.60 | 35.560 | 7,450 |
| 2022-09-20 | 352.76 | 352.76 | 344.93 | 345.96 | 34.596 | 2,130 |
| 2022-09-19 | 357.22 | 363.24 | 352.00 | 355.10 | 35.510 | 1,900 |
| 2022-09-16 | 349.88 | 357.99 | 349.88 | 357.22 | 35.722 | 2,210 |
| 2022-09-15 | 345.00 | 350.64 | 344.88 | 344.88 | 34.488 | 2,070 |
| 2022-09-14 | 349.56 | 350.50 | 345.96 | 345.96 | 34.596 | 5,290 |
| 2022-09-13 | 349.21 | 360.00 | 349.21 | 354.24 | 35.424 | 12,280 |
| 2022-09-12 | 350.56 | 350.56 | 343.72 | 346.32 | 34.632 | 5,970 |
| 2022-09-09 | 355.95 | 356.00 | 347.40 | 350.57 | 35.057 | 3,250 |
| 2022-09-08 | 340.00 | 361.54 | 340.00 | 355.95 | 35.595 | 9,120 |
| 2022-09-06 | 327.04 | 337.71 | 327.04 | 336.00 | 33.600 | 4,970 |
| 2022-09-05 | 323.01 | 331.00 | 277.80 | 331.00 | 33.100 | 3,120 |
| 2022-09-02 | 329.34 | 332.31 | 323.01 | 323.01 | 32.301 | 36,040 |
| 2022-09-01 | 329.01 | 333.57 | 324.39 | 332.55 | 33.255 | 3,510 |
| 2022-08-31 | 321.00 | 337.59 | 321.00 | 335.43 | 33.543 | 5,630 |
| 2022-08-30 | 320.02 | 325.00 | 308.14 | 313.30 | 31.330 | 2,370 |
| 2022-08-29 | 308.14 | 309.65 | 305.04 | 309.65 | 30.965 | 3,090 |
| 2022-08-26 | 311.24 | 311.24 | 307.83 | 308.14 | 30.814 | 3,910 |
| 2022-08-25 | 305.70 | 311.00 | 304.73 | 308.70 | 30.870 | 270 |
| 2022-08-24 | 297.00 | 303.34 | 297.00 | 301.00 | 30.100 | 3,200 |
| 2022-08-23 | 293.40 | 293.70 | 293.40 | 293.70 | 29.370 | 460 |
| 2022-08-22 | 296.70 | 296.70 | 295.73 | 295.73 | 29.573 | 210 |
| 2022-08-19 | 300.00 | 300.00 | 296.70 | 296.70 | 29.670 | 260 |
| 2022-08-18 | 313.50 | 313.50 | 307.33 | 307.59 | 30.759 | 2,850 |
| 2022-08-17 | 299.40 | 299.43 | 297.87 | 299.43 | 29.943 | 170 |
| 2022-08-16 | 303.30 | 305.10 | 298.67 | 301.50 | 30.150 | 4,550 |
| 2022-08-15 | 302.10 | 310.00 | 296.70 | 299.70 | 29.970 | 4,830 |
| 2022-08-12 | 296.39 | 298.40 | 295.73 | 298.40 | 29.840 | 100 |
| 2022-08-11 | 291.87 | 300.00 | 291.16 | 293.58 | 29.358 | 140 |
| 2022-08-10 | 280.84 | 293.78 | 280.84 | 291.87 | 29.187 | 2,380 |
| 2022-08-09 | 275.86 | 280.26 | 275.86 | 279.46 | 27.946 | 8,630 |
| 2022-08-08 | 263.90 | 290.00 | 263.90 | 275.86 | 27.586 | 29,360 |
| 2022-08-05 | 257.40 | 270.00 | 257.40 | 263.90 | 26.390 | 880 |
| 2022-08-04 | 257.92 | 257.92 | 257.40 | 257.40 | 25.740 | 60 |
| 2022-08-03 | 255.00 | 257.92 | 253.24 | 257.92 | 25.792 | 760 |
| 2022-08-02 | 262.25 | 265.00 | 260.29 | 264.90 | 26.490 | 1,470 |
| 2022-08-01 | 260.48 | 261.56 | 256.00 | 259.94 | 25.994 | 5,050 |
| 2022-07-29 | 235.00 | 264.00 | 234.83 | 259.44 | 25.944 | 2,090 |
| 2022-07-28 | 227.00 | 236.20 | 226.80 | 228.48 | 22.848 | 15,120 |
| 2022-07-27 | 201.60 | 201.60 | 201.60 | 201.60 | 20.160 | 1,280 |
| 2022-07-26 | 198.80 | 198.80 | 196.20 | 197.30 | 19.730 | 21,970 |
| 2022-07-25 | 198.40 | 199.00 | 197.87 | 198.80 | 19.880 | 21,640 |
| 2022-07-22 | 199.07 | 199.07 | 197.61 | 198.80 | 19.880 | 2,120 |
| 2022-07-21 | 201.49 | 201.49 | 197.60 | 200.95 | 20.095 | 450 |
| 2022-07-20 | 194.00 | 198.70 | 194.00 | 198.70 | 19.870 | 150 |
| 2022-07-19 | 189.09 | 189.09 | 189.09 | 189.09 | 18.909 | 40 |
| 2022-07-18 | 182.52 | 183.40 | 180.76 | 180.76 | 18.076 | 150 |
| 2022-07-15 | 177.26 | 177.26 | 165.87 | 175.18 | 17.518 | 11,650 |
| 2022-07-14 | 190.76 | 191.76 | 190.76 | 191.76 | 19.176 | 2,620 |
| 2022-07-13 | 185.62 | 185.80 | 185.62 | 185.80 | 18.580 | 250 |
| 2022-07-12 | 183.97 | 186.40 | 183.97 | 185.63 | 18.563 | 170 |
| 2022-07-11 | 186.48 | 186.48 | 186.48 | 186.48 | 18.648 | 10 |
| 2022-07-08 | 188.02 | 191.88 | 188.02 | 191.07 | 19.107 | 2,040 |
| 2022-07-07 | 185.00 | 189.50 | 185.00 | 189.50 | 18.950 | 1,950 |
| 2022-07-06 | 177.27 | 177.27 | 177.27 | 177.27 | 17.727 | 0 |
| 2022-07-05 | 176.50 | 177.85 | 170.00 | 177.27 | 17.727 | 166,150 |
| 2022-07-04 | 183.07 | 183.07 | 183.07 | 183.07 | 18.307 | 30 |
| 2022-07-01 | 185.00 | 185.00 | 179.82 | 179.82 | 17.982 | 270 |
| 2022-06-30 | 177.45 | 177.45 | 176.86 | 176.98 | 17.698 | 40 |
| 2022-06-29 | 178.00 | 178.00 | 172.31 | 174.56 | 17.456 | 2,010 |
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.