First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 258.51 | 259.00 | 244.50 | 249.40 | 24.940 | 1,830 |
| 2022-01-03 | 246.24 | 252.00 | 245.00 | 251.00 | 25.100 | 470 |
| 2021-12-30 | 249.77 | 249.77 | 245.01 | 245.01 | 24.501 | 3,690 |
| 2021-12-29 | 249.59 | 249.77 | 249.59 | 249.77 | 24.977 | 850 |
| 2021-12-28 | 247.50 | 248.75 | 247.50 | 248.25 | 24.825 | 140 |
| 2021-12-27 | 248.00 | 248.00 | 243.00 | 245.99 | 24.599 | 410 |
| 2021-12-23 | 247.56 | 248.00 | 247.56 | 248.00 | 24.800 | 230 |
| 2021-12-22 | 251.00 | 252.00 | 247.38 | 247.57 | 24.757 | 440 |
| 2021-12-21 | 248.00 | 255.00 | 248.00 | 255.00 | 25.500 | 610 |
| 2021-12-20 | 251.00 | 251.64 | 243.55 | 244.50 | 24.450 | 8,290 |
| 2021-12-17 | 258.63 | 264.95 | 258.63 | 264.95 | 26.495 | 20 |
| 2021-12-16 | 261.60 | 261.60 | 255.00 | 258.63 | 25.863 | 1,000 |
| 2021-12-15 | 271.48 | 274.74 | 262.89 | 268.65 | 26.865 | 140 |
| 2021-12-14 | 264.53 | 270.70 | 264.29 | 270.70 | 27.070 | 390 |
| 2021-12-13 | 271.00 | 274.70 | 268.00 | 273.41 | 27.341 | 34,730 |
| 2021-12-10 | 275.94 | 275.94 | 268.00 | 273.41 | 27.341 | 1,410 |
| 2021-12-09 | 285.00 | 285.00 | 272.59 | 273.58 | 27.358 | 720 |
| 2021-12-08 | 279.00 | 279.99 | 279.00 | 279.39 | 27.939 | 560 |
| 2021-12-07 | 285.32 | 285.32 | 285.32 | 285.32 | 28.532 | 20 |
| 2021-12-06 | 276.85 | 281.00 | 268.76 | 281.00 | 28.100 | 3,300 |
| 2021-12-03 | 283.53 | 283.53 | 275.50 | 276.90 | 27.690 | 1,630 |
| 2021-12-02 | 288.84 | 289.58 | 283.00 | 289.58 | 28.958 | 860 |
| 2021-12-01 | 288.88 | 303.91 | 288.88 | 295.95 | 29.595 | 50 |
| 2021-11-30 | 298.87 | 298.87 | 298.87 | 298.87 | 29.887 | 40 |
| 2021-11-29 | 297.00 | 300.90 | 297.00 | 300.90 | 30.090 | 800 |
| 2021-11-26 | 298.96 | 298.96 | 292.94 | 293.62 | 29.362 | 2,540 |
| 2021-11-25 | 307.70 | 307.85 | 298.68 | 298.96 | 29.896 | 1,520 |
| 2021-11-24 | 300.60 | 306.53 | 292.48 | 302.62 | 30.262 | 21,970 |
| 2021-11-23 | 306.00 | 306.00 | 296.77 | 300.57 | 30.057 | 9,770 |
| 2021-11-22 | 304.50 | 320.70 | 304.50 | 306.00 | 30.600 | 11,330 |
| 2021-11-19 | 287.50 | 304.20 | 287.50 | 304.20 | 30.420 | 2,150 |
| 2021-11-18 | 285.65 | 287.54 | 285.65 | 287.54 | 28.754 | 210 |
| 2021-11-17 | 289.98 | 289.98 | 288.33 | 289.00 | 28.900 | 50 |
| 2021-11-16 | 303.45 | 307.84 | 280.00 | 287.00 | 28.700 | 37,070 |
| 2021-11-12 | 305.96 | 305.96 | 303.46 | 303.46 | 30.346 | 200 |
| 2021-11-11 | 294.93 | 307.50 | 294.93 | 307.50 | 30.750 | 3,070 |
| 2021-11-10 | 319.97 | 319.97 | 308.41 | 310.93 | 31.093 | 2,450 |
| 2021-11-09 | 304.10 | 315.00 | 304.10 | 315.00 | 31.500 | 10,650 |
| 2021-11-08 | 334.00 | 334.00 | 314.89 | 321.80 | 32.180 | 18,540 |
| 2021-11-05 | 316.81 | 318.12 | 316.48 | 318.12 | 31.812 | 870 |
| 2021-11-04 | 320.65 | 324.59 | 320.65 | 324.59 | 32.459 | 2,120 |
| 2021-11-03 | 332.86 | 332.86 | 325.72 | 328.20 | 32.820 | 6,580 |
| 2021-11-01 | 340.47 | 340.47 | 335.30 | 338.99 | 33.899 | 3,230 |
| 2021-10-29 | 335.00 | 339.23 | 334.22 | 336.43 | 33.643 | 1,410 |
| 2021-10-28 | 319.61 | 331.69 | 319.30 | 330.90 | 33.090 | 7,010 |
| 2021-10-27 | 320.00 | 321.06 | 306.00 | 306.00 | 30.600 | 510 |
| 2021-10-26 | 303.90 | 303.90 | 300.59 | 300.59 | 30.059 | 440 |
| 2021-10-25 | 305.10 | 305.10 | 302.00 | 302.00 | 30.200 | 3,030 |
| 2021-10-22 | 302.56 | 302.56 | 298.50 | 298.50 | 29.850 | 3,480 |
| 2021-10-21 | 293.48 | 301.91 | 293.00 | 301.91 | 30.191 | 660 |
| 2021-10-20 | 294.00 | 294.00 | 282.00 | 285.07 | 28.507 | 17,600 |
| 2021-10-19 | 300.00 | 305.08 | 299.60 | 305.08 | 30.508 | 2,480 |
| 2021-10-18 | 294.00 | 294.00 | 286.50 | 289.08 | 28.908 | 5,260 |
| 2021-10-15 | 294.00 | 294.00 | 294.00 | 294.00 | 29.400 | 500 |
| 2021-10-14 | 294.00 | 298.39 | 293.47 | 293.47 | 29.347 | 1,010 |
← NewerPage 21 of 21 · 1,255 trading days
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.