First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 194.97 | 201.17 | 194.97 | 201.00 | 20.100 | 2,940 |
| 2022-03-30 | 197.00 | 197.00 | 197.00 | 197.00 | 19.700 | 19,500 |
| 2022-03-29 | 201.20 | 203.19 | 201.20 | 201.59 | 20.159 | 13,450 |
| 2022-03-28 | 190.49 | 204.37 | 190.49 | 201.50 | 20.150 | 14,960 |
| 2022-03-25 | 192.47 | 192.47 | 187.60 | 187.97 | 18.797 | 2,840 |
| 2022-03-24 | 189.35 | 192.23 | 187.80 | 192.23 | 19.223 | 4,700 |
| 2022-03-23 | 192.30 | 192.30 | 189.35 | 189.35 | 18.935 | 1,700 |
| 2022-03-22 | 195.55 | 195.55 | 194.20 | 194.20 | 19.420 | 22,090 |
| 2022-03-21 | 193.80 | 193.80 | 190.09 | 191.66 | 19.166 | 2,480 |
| 2022-03-18 | 195.06 | 195.43 | 193.80 | 193.80 | 19.380 | 2,440 |
| 2022-03-17 | 195.46 | 199.00 | 195.46 | 199.00 | 19.900 | 5,610 |
| 2022-03-16 | 192.19 | 197.50 | 192.19 | 197.50 | 19.750 | 2,960 |
| 2022-03-15 | 191.55 | 191.55 | 191.55 | 191.55 | 19.155 | 8,500 |
| 2022-03-14 | 186.58 | 186.58 | 182.60 | 184.00 | 18.400 | 66,840 |
| 2022-03-11 | 195.51 | 195.51 | 190.81 | 191.50 | 19.150 | 13,960 |
| 2022-03-10 | 196.20 | 196.20 | 187.00 | 193.00 | 19.300 | 23,780 |
| 2022-03-09 | 195.00 | 201.01 | 192.60 | 197.94 | 19.794 | 28,680 |
| 2022-03-08 | 194.43 | 205.93 | 194.43 | 201.85 | 20.185 | 4,110 |
| 2022-03-07 | 187.94 | 193.90 | 186.66 | 191.87 | 19.187 | 77,190 |
| 2022-03-04 | 169.23 | 182.31 | 169.23 | 180.83 | 18.083 | 11,300 |
| 2022-03-03 | 173.88 | 173.88 | 169.23 | 169.23 | 16.923 | 1,930 |
| 2022-03-02 | 181.50 | 181.50 | 172.34 | 177.45 | 17.745 | 4,390 |
| 2022-02-25 | 174.78 | 181.05 | 174.78 | 181.05 | 18.105 | 102,280 |
| 2022-02-24 | 174.77 | 174.77 | 174.77 | 174.77 | 17.477 | 3,900 |
| 2022-02-23 | 168.50 | 168.50 | 163.26 | 163.26 | 16.326 | 2,940 |
| 2022-02-22 | 168.29 | 168.29 | 166.00 | 166.00 | 16.600 | 2,020 |
| 2022-02-21 | 178.81 | 178.81 | 171.72 | 171.72 | 17.172 | 120 |
| 2022-02-18 | 178.90 | 178.90 | 176.50 | 176.60 | 17.660 | 5,490 |
| 2022-02-17 | 185.03 | 185.03 | 181.00 | 181.00 | 18.100 | 1,010 |
| 2022-02-16 | 187.00 | 187.00 | 182.60 | 184.63 | 18.463 | 3,180 |
| 2022-02-15 | 183.00 | 186.65 | 182.18 | 186.31 | 18.631 | 8,600 |
| 2022-02-14 | 179.77 | 181.27 | 177.50 | 178.56 | 17.856 | 13,590 |
| 2022-02-11 | 186.01 | 186.01 | 180.00 | 182.70 | 18.270 | 9,750 |
| 2022-02-10 | 193.08 | 193.08 | 187.30 | 187.30 | 18.730 | 7,980 |
| 2022-02-09 | 193.81 | 194.76 | 193.00 | 193.08 | 19.308 | 21,060 |
| 2022-02-08 | 190.00 | 190.00 | 182.72 | 184.16 | 18.416 | 10,340 |
| 2022-02-07 | 189.81 | 189.81 | 184.12 | 185.43 | 18.543 | 1,100 |
| 2022-02-04 | 185.00 | 188.67 | 185.00 | 188.60 | 18.860 | 1,090 |
| 2022-02-03 | 193.01 | 195.99 | 189.00 | 191.16 | 19.116 | 19,620 |
| 2022-02-02 | 210.21 | 210.21 | 210.21 | 210.21 | 21.021 | 0 |
| 2022-02-01 | 210.00 | 210.21 | 210.00 | 210.21 | 21.021 | 20 |
| 2022-01-31 | 200.40 | 209.99 | 200.40 | 209.99 | 20.999 | 150 |
| 2022-01-28 | 190.99 | 190.99 | 190.99 | 190.99 | 19.099 | 160 |
| 2022-01-27 | 205.00 | 205.00 | 195.72 | 195.72 | 19.572 | 1,260 |
| 2022-01-26 | 211.26 | 215.67 | 211.26 | 212.93 | 21.293 | 120 |
| 2022-01-25 | 210.84 | 210.84 | 205.42 | 206.64 | 20.664 | 170 |
| 2022-01-24 | 207.99 | 213.99 | 201.18 | 213.99 | 21.399 | 1,250 |
| 2022-01-21 | 217.80 | 218.00 | 208.11 | 210.00 | 21.000 | 1,280 |
| 2022-01-20 | 221.36 | 226.38 | 221.36 | 225.71 | 22.571 | 100 |
| 2022-01-19 | 224.36 | 224.36 | 221.04 | 221.94 | 22.194 | 420 |
| 2022-01-18 | 224.71 | 227.46 | 224.71 | 227.46 | 22.746 | 20 |
| 2022-01-17 | 226.50 | 231.84 | 226.31 | 231.84 | 23.184 | 50 |
| 2022-01-14 | 230.92 | 230.92 | 225.41 | 226.50 | 22.650 | 100 |
| 2022-01-13 | 236.99 | 236.99 | 230.00 | 230.00 | 23.000 | 320 |
| 2022-01-12 | 237.11 | 237.11 | 230.01 | 230.01 | 23.001 | 1,150 |
| 2022-01-11 | 240.10 | 240.10 | 240.10 | 240.10 | 24.010 | 10 |
| 2022-01-10 | 234.01 | 235.68 | 233.03 | 235.68 | 23.568 | 140 |
| 2022-01-07 | 237.12 | 237.12 | 237.12 | 237.12 | 23.712 | 0 |
| 2022-01-06 | 238.16 | 238.16 | 237.12 | 237.12 | 23.712 | 30 |
| 2022-01-05 | 240.00 | 240.40 | 240.00 | 240.40 | 24.040 | 340 |
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.