First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 184.00 | 184.00 | 178.38 | 179.17 | 17.917 | 3,080 |
| 2022-06-27 | 183.85 | 185.61 | 183.39 | 185.52 | 18.552 | 1,320 |
| 2022-06-24 | 183.39 | 183.39 | 183.39 | 183.39 | 18.339 | 600 |
| 2022-06-23 | 176.00 | 180.00 | 176.00 | 180.00 | 18.000 | 920 |
| 2022-06-22 | 173.32 | 173.40 | 173.32 | 173.40 | 17.340 | 250 |
| 2022-06-21 | 175.18 | 175.43 | 173.78 | 175.43 | 17.543 | 410 |
| 2022-06-20 | 175.20 | 175.20 | 175.20 | 175.20 | 17.520 | 200 |
| 2022-06-17 | 172.55 | 172.55 | 171.28 | 171.28 | 17.128 | 600 |
| 2022-06-15 | 161.12 | 161.12 | 159.31 | 160.00 | 16.000 | 540 |
| 2022-06-14 | 169.24 | 169.24 | 169.24 | 169.24 | 16.924 | 0 |
| 2022-06-13 | 169.24 | 169.24 | 169.24 | 169.24 | 16.924 | 0 |
| 2022-06-10 | 170.10 | 170.10 | 169.24 | 169.24 | 16.924 | 220 |
| 2022-06-09 | 173.72 | 173.72 | 173.72 | 173.72 | 17.372 | 10 |
| 2022-06-08 | 172.39 | 174.71 | 172.39 | 174.25 | 17.425 | 790 |
| 2022-06-07 | 172.88 | 172.88 | 172.39 | 172.39 | 17.239 | 280 |
| 2022-06-06 | 182.16 | 182.16 | 174.96 | 174.96 | 17.496 | 960 |
| 2022-06-03 | 179.46 | 181.10 | 179.46 | 180.37 | 18.037 | 320 |
| 2022-06-02 | 170.38 | 170.38 | 170.38 | 170.38 | 17.038 | 0 |
| 2022-06-01 | 171.02 | 171.02 | 170.38 | 170.38 | 17.038 | 100 |
| 2022-05-31 | 170.73 | 171.03 | 167.15 | 167.15 | 16.715 | 160 |
| 2022-05-30 | 173.72 | 173.79 | 173.72 | 173.79 | 17.379 | 410 |
| 2022-05-27 | 166.56 | 170.83 | 166.56 | 170.83 | 17.083 | 560 |
| 2022-05-26 | 162.24 | 163.05 | 161.61 | 162.20 | 16.220 | 1,530 |
| 2022-05-25 | 157.90 | 158.57 | 157.90 | 158.57 | 15.857 | 60 |
| 2022-05-24 | 155.37 | 155.37 | 154.55 | 155.04 | 15.504 | 260 |
| 2022-05-23 | 158.89 | 158.89 | 157.90 | 157.90 | 15.790 | 610 |
| 2022-05-20 | 157.58 | 159.50 | 155.19 | 159.50 | 15.950 | 27,760 |
| 2022-05-19 | 162.15 | 162.15 | 162.15 | 162.15 | 16.215 | 0 |
| 2022-05-18 | 160.14 | 163.38 | 160.14 | 162.15 | 16.215 | 87,220 |
| 2022-05-17 | 161.03 | 161.52 | 160.65 | 160.73 | 16.073 | 41,280 |
| 2022-05-16 | 162.54 | 162.54 | 162.54 | 162.54 | 16.254 | 0 |
| 2022-05-13 | 171.21 | 171.21 | 161.67 | 162.54 | 16.254 | 36,040 |
| 2022-05-12 | 157.00 | 157.01 | 155.04 | 155.06 | 15.506 | 45,290 |
| 2022-05-11 | 164.50 | 165.24 | 161.32 | 161.83 | 16.183 | 5,240 |
| 2022-05-10 | 173.75 | 173.75 | 173.75 | 173.75 | 17.375 | 1,000 |
| 2022-05-09 | 181.98 | 181.98 | 181.98 | 181.98 | 18.198 | 10 |
| 2022-05-06 | 182.99 | 182.99 | 182.99 | 182.99 | 18.299 | 2,000 |
| 2022-05-05 | 194.00 | 194.00 | 191.50 | 191.50 | 19.150 | 7,190 |
| 2022-05-04 | 193.00 | 193.00 | 192.93 | 192.93 | 19.293 | 25,910 |
| 2022-05-03 | 189.06 | 189.06 | 186.06 | 186.06 | 18.606 | 140 |
| 2022-05-02 | 184.48 | 184.51 | 182.57 | 183.00 | 18.300 | 15,030 |
| 2022-04-29 | 180.52 | 182.31 | 180.13 | 180.13 | 18.013 | 2,090 |
| 2022-04-28 | 177.34 | 180.52 | 177.20 | 180.52 | 18.052 | 330 |
| 2022-04-27 | 183.44 | 183.44 | 179.02 | 179.02 | 17.902 | 40 |
| 2022-04-26 | 175.14 | 180.37 | 175.14 | 179.04 | 17.904 | 46,050 |
| 2022-04-25 | 174.20 | 175.57 | 174.20 | 175.09 | 17.509 | 1,270 |
| 2022-04-22 | 176.97 | 177.12 | 173.48 | 174.20 | 17.420 | 41,070 |
| 2022-04-20 | 179.81 | 179.81 | 179.12 | 179.12 | 17.912 | 40 |
| 2022-04-19 | 182.16 | 184.51 | 182.16 | 184.00 | 18.400 | 3,000 |
| 2022-04-18 | 183.42 | 183.42 | 182.50 | 182.50 | 18.250 | 29,010 |
| 2022-04-14 | 189.38 | 189.38 | 184.00 | 184.00 | 18.400 | 90 |
| 2022-04-13 | 186.16 | 187.00 | 186.16 | 187.00 | 18.700 | 80 |
| 2022-04-12 | 184.70 | 184.70 | 184.70 | 184.70 | 18.470 | 0 |
| 2022-04-11 | 184.70 | 184.70 | 184.70 | 184.70 | 18.470 | 6,000 |
| 2022-04-08 | 185.50 | 185.50 | 185.50 | 185.50 | 18.550 | 0 |
| 2022-04-07 | 184.75 | 185.50 | 184.75 | 185.50 | 18.550 | 1,010 |
| 2022-04-06 | 188.10 | 188.10 | 183.59 | 184.75 | 18.475 | 14,180 |
| 2022-04-05 | 192.78 | 192.78 | 186.50 | 186.81 | 18.681 | 460 |
| 2022-04-04 | 196.60 | 196.60 | 190.81 | 192.78 | 19.278 | 3,410 |
| 2022-04-01 | 202.31 | 202.31 | 194.88 | 194.88 | 19.488 | 3,970 |
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.