First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 576.00 | 606.67 | 576.00 | 591.09 | 59.109 | 4,430 |
| 2026-01-29 | 618.39 | 618.39 | 564.33 | 575.82 | 57.582 | 550 |
| 2026-01-28 | 636.70 | 648.66 | 636.70 | 648.59 | 64.859 | 1,100 |
| 2026-01-27 | 620.04 | 620.10 | 616.53 | 616.53 | 61.653 | 720 |
| 2026-01-26 | 638.55 | 655.40 | 638.55 | 638.75 | 63.875 | 90 |
| 2026-01-23 | 639.03 | 640.00 | 639.03 | 639.78 | 63.978 | 590 |
| 2026-01-22 | 655.40 | 655.40 | 639.50 | 639.50 | 63.950 | 4,650 |
| 2026-01-21 | 653.50 | 655.40 | 639.50 | 649.09 | 64.909 | 90 |
| 2026-01-20 | 639.60 | 650.00 | 639.60 | 644.86 | 64.486 | 110 |
| 2026-01-19 | 659.58 | 659.58 | 659.58 | 659.58 | 65.958 | 0 |
| 2026-01-16 | 657.58 | 659.58 | 657.58 | 659.58 | 65.958 | 70 |
| 2026-01-15 | 659.50 | 670.00 | 657.50 | 657.50 | 65.750 | 90 |
| 2026-01-14 | 655.00 | 655.00 | 655.00 | 655.00 | 65.500 | 0 |
| 2026-01-13 | 659.00 | 659.00 | 638.72 | 655.00 | 65.500 | 4,460 |
| 2026-01-12 | 639.50 | 654.70 | 636.10 | 654.70 | 65.470 | 80 |
| 2026-01-09 | 638.00 | 676.20 | 638.00 | 644.04 | 64.404 | 730 |
| 2026-01-08 | 650.65 | 650.65 | 646.75 | 650.49 | 65.049 | 4,440 |
| 2026-01-07 | 694.48 | 694.48 | 649.70 | 649.70 | 64.970 | 13,850 |
| 2026-01-06 | 733.30 | 733.30 | 725.00 | 725.00 | 72.500 | 12,030 |
| 2026-01-05 | 750.29 | 750.32 | 750.29 | 750.32 | 75.032 | 360 |
| 2026-01-02 | 732.00 | 749.47 | 719.84 | 749.47 | 74.947 | 2,480 |
| 2025-12-30 | 738.00 | 738.00 | 726.00 | 732.00 | 73.200 | 140 |
| 2025-12-29 | 757.02 | 757.02 | 757.02 | 757.02 | 75.702 | 20 |
| 2025-12-26 | 738.80 | 750.35 | 738.80 | 740.00 | 74.000 | 40 |
| 2025-12-23 | 805.70 | 805.70 | 738.80 | 738.80 | 73.880 | 210 |
| 2025-12-22 | 741.67 | 797.72 | 741.67 | 797.72 | 79.772 | 7,120 |
| 2025-12-19 | 740.00 | 740.00 | 740.00 | 740.00 | 74.000 | 10 |
| 2025-12-18 | 716.94 | 716.94 | 716.94 | 716.94 | 71.694 | 170 |
| 2025-12-17 | 719.70 | 719.70 | 703.93 | 703.93 | 70.393 | 210 |
| 2025-12-16 | 683.79 | 683.79 | 683.79 | 683.79 | 68.379 | 0 |
| 2025-12-15 | 689.31 | 689.31 | 683.10 | 683.79 | 68.379 | 90 |
| 2025-12-12 | 735.16 | 735.16 | 735.16 | 735.16 | 73.516 | 30 |
| 2025-12-11 | 715.00 | 727.41 | 715.00 | 727.41 | 72.741 | 70 |
| 2025-12-10 | 692.78 | 725.84 | 691.95 | 725.84 | 72.584 | 170 |
| 2025-12-09 | 692.78 | 701.42 | 692.78 | 692.78 | 69.278 | 210 |
| 2025-12-08 | 712.64 | 712.64 | 696.59 | 696.59 | 69.659 | 1,010 |
| 2025-12-05 | 686.22 | 712.64 | 686.22 | 712.64 | 71.264 | 120 |
| 2025-12-04 | 682.55 | 686.10 | 682.55 | 686.10 | 68.610 | 660 |
| 2025-12-03 | 714.00 | 714.00 | 714.00 | 714.00 | 71.400 | 0 |
| 2025-12-02 | 714.00 | 714.00 | 714.00 | 714.00 | 71.400 | 10 |
| 2025-12-01 | 722.73 | 724.88 | 722.73 | 724.88 | 72.488 | 30 |
| 2025-11-28 | 733.86 | 733.86 | 731.61 | 731.61 | 73.161 | 100 |
| 2025-11-27 | 719.91 | 735.79 | 719.91 | 735.79 | 73.579 | 140 |
| 2025-11-26 | 695.36 | 731.06 | 695.36 | 729.48 | 72.948 | 9,670 |
| 2025-11-25 | 695.36 | 695.36 | 695.36 | 695.36 | 69.536 | 0 |
| 2025-11-24 | 681.00 | 695.36 | 679.00 | 695.36 | 69.536 | 23,240 |
| 2025-11-21 | 677.39 | 677.39 | 668.84 | 675.19 | 67.519 | 11,620 |
| 2025-11-19 | 670.68 | 670.68 | 670.68 | 670.68 | 67.068 | 10 |
| 2025-11-18 | 681.25 | 681.25 | 681.25 | 681.25 | 68.125 | 110 |
| 2025-11-17 | 671.34 | 671.34 | 671.34 | 671.34 | 67.134 | 10 |
| 2025-11-14 | 656.69 | 657.56 | 656.69 | 657.56 | 65.756 | 90 |
| 2025-11-13 | 698.99 | 698.99 | 698.99 | 698.99 | 69.899 | 80 |
| 2025-11-12 | 711.38 | 712.14 | 711.38 | 712.14 | 71.214 | 20 |
| 2025-11-11 | 696.28 | 700.56 | 696.28 | 699.12 | 69.912 | 40 |
| 2025-11-10 | 684.73 | 684.73 | 684.73 | 684.73 | 68.473 | 0 |
| 2025-11-07 | 697.97 | 697.97 | 684.73 | 684.73 | 68.473 | 300 |
| 2025-11-06 | 750.81 | 750.81 | 733.13 | 733.13 | 73.313 | 100 |
| 2025-11-05 | 717.85 | 748.63 | 717.85 | 746.46 | 74.646 | 4,790 |
| 2025-11-04 | 717.85 | 717.85 | 717.85 | 717.85 | 71.785 | 0 |
| 2025-11-03 | 711.30 | 717.85 | 700.67 | 717.85 | 71.785 | 440 |
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.