First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 532.12 | 569.22 | 523.64 | 564.45 | 56.445 | 380 |
| 2024-11-13 | 525.53 | 538.72 | 519.48 | 529.80 | 52.980 | 8,390 |
| 2024-11-12 | 556.64 | 556.64 | 526.32 | 528.08 | 52.808 | 360 |
| 2024-11-11 | 565.00 | 565.00 | 553.00 | 558.86 | 55.886 | 430 |
| 2024-11-08 | 558.88 | 563.92 | 543.00 | 549.36 | 54.936 | 1,300 |
| 2024-11-07 | 570.00 | 570.00 | 542.85 | 553.30 | 55.330 | 3,490 |
| 2024-11-06 | 545.00 | 570.00 | 507.16 | 570.00 | 57.000 | 4,280 |
| 2024-11-05 | 610.99 | 620.37 | 602.68 | 620.37 | 62.037 | 740 |
| 2024-11-04 | 608.03 | 636.60 | 606.00 | 619.88 | 61.988 | 1,160 |
| 2024-11-01 | 591.92 | 601.44 | 586.88 | 601.44 | 60.144 | 1,120 |
| 2024-10-31 | 580.00 | 580.00 | 567.92 | 568.62 | 56.862 | 890 |
| 2024-10-30 | 562.00 | 575.94 | 542.00 | 575.94 | 57.594 | 26,430 |
| 2024-10-29 | 590.00 | 590.00 | 581.42 | 581.42 | 58.142 | 30 |
| 2024-10-28 | 579.69 | 587.10 | 577.41 | 586.53 | 58.653 | 550 |
| 2024-10-25 | 552.72 | 571.20 | 552.72 | 563.58 | 56.358 | 1,470 |
| 2024-10-24 | 558.80 | 558.80 | 550.79 | 556.05 | 55.605 | 600 |
| 2024-10-23 | 561.00 | 561.45 | 546.63 | 547.72 | 54.772 | 940 |
| 2024-10-22 | 574.56 | 582.40 | 574.00 | 576.02 | 57.602 | 950 |
| 2024-10-21 | 571.30 | 573.00 | 556.49 | 560.00 | 56.000 | 1,480 |
| 2024-10-18 | 575.00 | 599.96 | 573.04 | 599.96 | 59.996 | 840 |
| 2024-10-17 | 586.38 | 589.28 | 580.58 | 589.00 | 58.900 | 240 |
| 2024-10-16 | 574.00 | 585.96 | 570.00 | 585.96 | 58.596 | 670 |
| 2024-10-15 | 581.74 | 588.82 | 573.74 | 573.74 | 57.374 | 630 |
| 2024-10-14 | 594.72 | 594.72 | 585.09 | 589.54 | 58.954 | 400 |
| 2024-10-11 | 595.36 | 602.66 | 593.37 | 595.65 | 59.565 | 3,590 |
| 2024-10-10 | 613.70 | 613.70 | 568.89 | 572.04 | 57.204 | 2,590 |
| 2024-10-09 | 637.53 | 639.35 | 627.21 | 631.00 | 63.100 | 320 |
| 2024-10-08 | 619.81 | 631.21 | 619.81 | 631.21 | 63.121 | 570 |
| 2024-10-07 | 625.17 | 628.74 | 625.17 | 626.67 | 62.667 | 120 |
| 2024-10-04 | 650.24 | 650.24 | 621.44 | 629.00 | 62.900 | 970 |
| 2024-10-03 | 640.00 | 645.74 | 636.16 | 636.16 | 63.616 | 590 |
| 2024-10-02 | 627.90 | 644.16 | 627.90 | 644.16 | 64.416 | 650 |
| 2024-10-01 | 682.41 | 690.20 | 647.27 | 655.00 | 65.500 | 710 |
| 2024-09-30 | 687.91 | 687.91 | 682.41 | 682.41 | 68.241 | 140 |
| 2024-09-27 | 708.40 | 708.40 | 707.70 | 708.00 | 70.800 | 190 |
| 2024-09-26 | 686.40 | 701.58 | 686.40 | 691.76 | 69.176 | 1,390 |
| 2024-09-25 | 679.48 | 679.48 | 661.96 | 667.32 | 66.732 | 700 |
| 2024-09-24 | 673.32 | 679.65 | 667.28 | 672.75 | 67.275 | 1,810 |
| 2024-09-23 | 673.20 | 674.52 | 660.00 | 673.32 | 67.332 | 210 |
| 2024-09-20 | 653.00 | 666.90 | 646.75 | 662.35 | 66.235 | 420 |
| 2024-09-19 | 681.12 | 681.12 | 652.51 | 652.51 | 65.251 | 470 |
| 2024-09-18 | 663.00 | 677.16 | 655.00 | 665.28 | 66.528 | 670 |
| 2024-09-17 | 649.00 | 663.00 | 648.96 | 657.28 | 65.728 | 1,260 |
| 2024-09-16 | 629.76 | 649.60 | 629.76 | 649.00 | 64.900 | 200 |
| 2024-09-13 | 659.34 | 659.34 | 633.60 | 633.60 | 63.360 | 90 |
| 2024-09-12 | 695.74 | 695.74 | 649.00 | 662.19 | 66.219 | 1,730 |
| 2024-09-11 | 660.54 | 677.91 | 660.54 | 672.79 | 67.279 | 6,010 |
| 2024-09-10 | 581.40 | 581.40 | 578.50 | 581.00 | 58.100 | 60 |
| 2024-09-09 | 586.38 | 586.38 | 573.50 | 573.50 | 57.350 | 6,380 |
| 2024-09-06 | 582.60 | 585.00 | 579.92 | 585.00 | 58.500 | 4,090 |
| 2024-09-05 | 604.51 | 604.51 | 600.30 | 600.30 | 60.030 | 540 |
| 2024-09-04 | 597.00 | 614.40 | 597.00 | 611.40 | 61.140 | 160 |
| 2024-09-03 | 637.44 | 637.44 | 598.40 | 598.40 | 59.840 | 150 |
| 2024-09-02 | 645.07 | 646.88 | 645.07 | 645.11 | 64.511 | 140 |
| 2024-08-30 | 643.49 | 645.07 | 631.89 | 645.07 | 64.507 | 350 |
| 2024-08-29 | 645.00 | 648.32 | 645.00 | 645.12 | 64.512 | 100 |
| 2024-08-28 | 645.00 | 645.00 | 626.60 | 626.60 | 62.660 | 420 |
| 2024-08-27 | 641.92 | 645.76 | 641.92 | 645.00 | 64.500 | 400 |
| 2024-08-26 | 657.09 | 660.24 | 639.50 | 639.50 | 63.950 | 1,360 |
| 2024-08-23 | 623.42 | 625.25 | 623.18 | 625.25 | 62.525 | 40 |
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.