First Solar Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	475.80	475.80	475.80	475.80	47.580	310
2026-04-29	484.51	484.51	471.40	471.40	47.140	3,060
2026-04-28	484.52	484.52	484.52	484.52	48.452	0
2026-04-27	489.71	489.71	482.90	484.52	48.452	110
2026-04-24	484.87	484.87	484.87	484.87	48.487	310
2026-04-23	469.61	469.61	469.61	469.61	46.961	0
2026-04-22	469.05	469.85	469.05	469.61	46.961	250
2026-04-20	475.50	475.50	475.50	475.50	47.550	0
2026-04-17	479.87	479.87	475.50	475.50	47.550	290
2026-04-16	487.42	487.42	475.50	475.50	47.550	460
2026-04-15	523.89	530.00	486.30	486.30	48.630	3,020
2026-04-14	505.32	505.32	491.43	491.43	49.143	1,260
2026-04-13	509.00	509.00	500.31	500.31	50.031	500
2026-04-10	499.86	499.86	499.86	499.86	49.986	0
2026-04-09	510.86	510.86	499.86	499.86	49.986	80
2026-04-08	510.10	510.10	510.10	510.10	51.010	20
2026-04-07	502.41	502.41	502.41	502.41	50.241	10
2026-04-06	504.06	504.06	504.06	504.06	50.406	0
2026-04-02	504.06	504.06	504.06	504.06	50.406	10
2026-04-01	485.00	485.00	485.00	485.00	48.500	0
2026-03-31	485.00	485.00	485.00	485.00	48.500	0
2026-03-30	492.64	492.64	485.00	485.00	48.500	500
2026-03-27	493.18	498.01	493.18	495.02	49.502	90
2026-03-26	517.16	517.16	488.30	488.30	48.830	70
2026-03-25	512.03	512.03	512.03	512.03	51.203	150
2026-03-24	496.91	496.91	496.91	496.91	49.691	0
2026-03-23	496.91	496.91	496.91	496.91	49.691	270
2026-03-20	505.92	509.12	505.43	509.07	50.907	8,230
2026-03-19	516.71	516.71	516.71	516.71	51.671	550
2026-03-18	525.50	525.50	517.97	517.97	51.797	200
2026-03-17	517.13	517.13	516.91	516.91	51.691	1,500
2026-03-16	525.62	525.62	522.55	522.55	52.255	1,520
2026-03-13	517.96	520.50	517.96	520.50	52.050	240
2026-03-12	512.24	512.24	512.24	512.24	51.224	850
2026-03-11	511.76	522.74	511.76	515.25	51.525	14,520
2026-03-10	510.74	510.74	510.74	510.74	51.074	770
2026-03-09	490.00	503.40	490.00	503.40	50.340	330
2026-03-06	502.51	502.61	495.00	495.00	49.500	140
2026-03-05	517.62	517.62	517.62	517.62	51.762	10
2026-03-04	513.73	519.50	513.73	519.50	51.950	320
2026-03-03	518.00	518.00	518.00	518.00	51.800	0
2026-03-02	503.05	518.00	503.05	518.00	51.800	430
2026-02-27	501.00	503.34	501.00	503.05	50.305	300
2026-02-26	537.35	539.45	509.25	509.25	50.925	18,070
2026-02-25	621.41	621.41	514.91	532.07	53.207	2,740
2026-02-24	621.42	621.42	621.42	621.42	62.142	0
2026-02-23	621.42	621.42	621.42	621.42	62.142	10
2026-02-20	640.00	640.00	620.49	620.49	62.049	170
2026-02-19	620.81	630.00	604.82	604.82	60.482	310
2026-02-18	608.29	621.88	608.29	621.37	62.137	290
2026-02-13	592.00	593.33	591.93	591.93	59.193	70
2026-02-12	593.53	593.53	593.53	593.53	59.353	10
2026-02-11	599.00	599.00	590.36	590.36	59.036	140
2026-02-10	589.05	589.05	589.05	589.05	58.905	80
2026-02-09	571.00	571.00	571.00	571.00	57.100	20
2026-02-06	600.73	600.73	567.35	571.00	57.100	2,630
2026-02-05	625.00	625.00	625.00	625.00	62.500	0
2026-02-04	635.00	637.45	612.94	625.00	62.500	980
2026-02-03	620.00	620.00	618.00	618.00	61.800	70
2026-02-02	593.64	601.01	593.64	601.01	60.101	4,010

← NewerPage 3 of 21 · 1,248 trading daysOlder →

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.