First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 711.36 | 746.00 | 711.36 | 734.00 | 73.400 | 14,420 |
| 2024-05-28 | 717.84 | 731.52 | 704.88 | 715.42 | 71.542 | 350 |
| 2024-05-27 | 697.11 | 697.11 | 697.11 | 697.11 | 69.711 | 10 |
| 2024-05-24 | 684.16 | 718.08 | 684.16 | 706.90 | 70.690 | 330 |
| 2024-05-23 | 644.39 | 646.74 | 640.76 | 646.74 | 64.674 | 2,750 |
| 2024-05-22 | 546.00 | 644.22 | 546.00 | 644.22 | 64.422 | 31,380 |
| 2024-05-21 | 546.00 | 546.00 | 533.00 | 534.36 | 53.436 | 530 |
| 2024-05-20 | 500.50 | 501.00 | 495.50 | 495.53 | 49.553 | 170 |
| 2024-05-17 | 508.50 | 508.50 | 502.65 | 502.65 | 50.265 | 4,690 |
| 2024-05-16 | 494.88 | 499.80 | 494.88 | 499.80 | 49.980 | 110 |
| 2024-05-15 | 487.68 | 496.32 | 487.68 | 494.88 | 49.488 | 250 |
| 2024-05-14 | 486.00 | 486.00 | 471.38 | 471.38 | 47.138 | 30 |
| 2024-05-13 | 493.43 | 493.43 | 485.10 | 485.10 | 48.510 | 18,880 |
| 2024-05-10 | 495.00 | 495.00 | 495.00 | 495.00 | 49.500 | 10 |
| 2024-05-09 | 491.47 | 491.47 | 491.47 | 491.47 | 49.147 | 10 |
| 2024-05-08 | 493.20 | 493.20 | 490.00 | 490.00 | 49.000 | 90 |
| 2024-05-07 | 496.86 | 496.86 | 496.86 | 496.86 | 49.686 | 610 |
| 2024-05-06 | 490.00 | 492.45 | 490.00 | 492.45 | 49.245 | 30 |
| 2024-05-03 | 481.00 | 486.22 | 481.00 | 486.22 | 48.622 | 570 |
| 2024-05-02 | 452.64 | 452.64 | 452.64 | 452.64 | 45.264 | 10 |
| 2024-04-30 | 460.72 | 460.72 | 460.72 | 460.72 | 46.072 | 0 |
| 2024-04-29 | 463.22 | 463.22 | 460.72 | 460.72 | 46.072 | 170 |
| 2024-04-26 | 448.96 | 448.96 | 448.96 | 448.96 | 44.896 | 0 |
| 2024-04-25 | 448.96 | 448.96 | 448.96 | 448.96 | 44.896 | 520 |
| 2024-04-24 | 452.64 | 452.64 | 452.64 | 452.64 | 45.264 | 10 |
| 2024-04-23 | 459.70 | 459.70 | 459.70 | 459.70 | 45.970 | 0 |
| 2024-04-22 | 455.86 | 459.70 | 455.86 | 459.70 | 45.970 | 1,100 |
| 2024-04-19 | 457.24 | 457.24 | 457.24 | 457.24 | 45.724 | 10 |
| 2024-04-18 | 457.24 | 457.24 | 457.24 | 457.24 | 45.724 | 10 |
| 2024-04-17 | 457.24 | 457.24 | 457.24 | 457.24 | 45.724 | 80 |
| 2024-04-16 | 460.46 | 460.46 | 460.46 | 460.46 | 46.046 | 10 |
| 2024-04-15 | 461.07 | 461.07 | 461.07 | 461.07 | 46.107 | 10 |
| 2024-04-12 | 470.00 | 470.00 | 465.17 | 465.17 | 46.517 | 80 |
| 2024-04-11 | 460.00 | 469.20 | 460.00 | 469.20 | 46.920 | 190 |
| 2024-04-10 | 460.35 | 460.35 | 460.35 | 460.35 | 46.035 | 0 |
| 2024-04-09 | 460.35 | 460.35 | 460.35 | 460.35 | 46.035 | 10 |
| 2024-04-08 | 440.00 | 440.00 | 440.00 | 440.00 | 44.000 | 0 |
| 2024-04-05 | 432.54 | 440.00 | 432.54 | 440.00 | 44.000 | 40 |
| 2024-04-04 | 440.00 | 440.58 | 440.00 | 440.00 | 44.000 | 40 |
| 2024-04-03 | 418.74 | 418.74 | 417.48 | 417.48 | 41.748 | 20 |
| 2024-04-02 | 423.12 | 424.41 | 422.26 | 424.41 | 42.441 | 120 |
| 2024-04-01 | 418.00 | 433.86 | 418.00 | 433.86 | 43.386 | 290 |
| 2024-03-28 | 418.32 | 430.00 | 417.00 | 417.00 | 41.700 | 240 |
| 2024-03-27 | 410.78 | 415.00 | 409.26 | 415.00 | 41.500 | 430 |
| 2024-03-26 | 382.00 | 382.00 | 382.00 | 382.00 | 38.200 | 380 |
| 2024-03-25 | 382.00 | 382.00 | 382.00 | 382.00 | 38.200 | 0 |
| 2024-03-22 | 382.00 | 382.00 | 382.00 | 382.00 | 38.200 | 110 |
| 2024-03-21 | 384.91 | 384.91 | 382.00 | 382.00 | 38.200 | 32,410 |
| 2024-03-20 | 371.85 | 375.54 | 370.37 | 375.54 | 37.554 | 130 |
| 2024-03-19 | 374.33 | 376.00 | 374.33 | 375.06 | 37.506 | 50 |
| 2024-03-18 | 368.52 | 378.88 | 368.52 | 374.33 | 37.433 | 440 |
| 2024-03-15 | 376.00 | 376.00 | 369.80 | 369.80 | 36.980 | 900 |
| 2024-03-14 | 393.12 | 393.12 | 373.21 | 373.21 | 37.321 | 360 |
| 2024-03-13 | 395.60 | 395.60 | 390.17 | 390.17 | 39.017 | 2,770 |
| 2024-03-12 | 396.40 | 396.40 | 395.60 | 395.60 | 39.560 | 20 |
| 2024-03-11 | 400.80 | 415.97 | 400.80 | 405.59 | 40.559 | 44,020 |
| 2024-03-08 | 407.49 | 409.00 | 398.20 | 400.80 | 40.080 | 240 |
| 2024-03-07 | 395.00 | 398.19 | 395.00 | 398.19 | 39.819 | 360 |
| 2024-03-06 | 400.00 | 400.00 | 390.39 | 394.29 | 39.429 | 2,030 |
| 2024-03-05 | 386.88 | 386.88 | 386.88 | 386.88 | 38.688 | 10 |
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.