First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 693.65 | 721.35 | 685.00 | 721.35 | 72.135 | 860 |
| 2025-10-30 | 655.44 | 655.44 | 638.36 | 638.36 | 63.836 | 600 |
| 2025-10-29 | 643.86 | 650.00 | 643.86 | 648.95 | 64.895 | 12,060 |
| 2025-10-28 | 660.31 | 662.63 | 643.86 | 643.86 | 64.386 | 120 |
| 2025-10-27 | 664.74 | 664.95 | 664.74 | 664.95 | 66.495 | 90 |
| 2025-10-24 | 645.00 | 647.74 | 644.16 | 647.74 | 64.774 | 130 |
| 2025-10-23 | 603.00 | 603.00 | 603.00 | 603.00 | 60.300 | 0 |
| 2025-10-22 | 612.46 | 612.46 | 588.65 | 603.00 | 60.300 | 930 |
| 2025-10-21 | 620.00 | 620.00 | 612.35 | 612.46 | 61.246 | 110 |
| 2025-10-20 | 689.83 | 689.83 | 615.60 | 615.60 | 61.560 | 1,330 |
| 2025-10-17 | 630.84 | 630.84 | 630.84 | 630.84 | 63.084 | 40 |
| 2025-10-16 | 654.55 | 654.55 | 647.20 | 647.20 | 64.720 | 300 |
| 2025-10-15 | 631.96 | 670.75 | 631.96 | 669.00 | 66.900 | 580 |
| 2025-10-14 | 616.85 | 616.85 | 616.85 | 616.85 | 61.685 | 0 |
| 2025-10-13 | 625.87 | 644.80 | 616.85 | 616.85 | 61.685 | 1,180 |
| 2025-10-10 | 628.00 | 632.69 | 619.22 | 619.42 | 61.942 | 1,130 |
| 2025-10-09 | 629.99 | 633.30 | 628.33 | 628.33 | 62.833 | 430 |
| 2025-10-08 | 618.13 | 618.13 | 614.00 | 614.00 | 61.400 | 1,330 |
| 2025-10-07 | 607.52 | 607.52 | 606.87 | 606.87 | 60.687 | 1,890 |
| 2025-10-06 | 622.35 | 622.35 | 609.75 | 610.26 | 61.026 | 9,600 |
| 2025-10-03 | 620.88 | 624.33 | 609.20 | 612.43 | 61.243 | 12,790 |
| 2025-10-02 | 610.01 | 624.27 | 610.01 | 619.01 | 61.901 | 670 |
| 2025-10-01 | 593.54 | 597.18 | 593.54 | 597.18 | 59.718 | 3,640 |
| 2025-09-30 | 587.00 | 590.10 | 585.20 | 590.10 | 59.010 | 570 |
| 2025-09-29 | 588.82 | 598.50 | 588.82 | 591.85 | 59.185 | 250 |
| 2025-09-26 | 601.99 | 601.99 | 601.99 | 601.99 | 60.199 | 0 |
| 2025-09-25 | 601.99 | 601.99 | 601.99 | 601.99 | 60.199 | 0 |
| 2025-09-24 | 600.00 | 601.99 | 600.00 | 601.99 | 60.199 | 540 |
| 2025-09-23 | 580.02 | 587.00 | 580.02 | 587.00 | 58.700 | 20 |
| 2025-09-22 | 571.14 | 574.94 | 566.44 | 574.56 | 57.456 | 100 |
| 2025-09-19 | 560.00 | 574.56 | 560.00 | 566.78 | 56.678 | 60 |
| 2025-09-18 | 567.12 | 567.12 | 552.50 | 557.20 | 55.720 | 390 |
| 2025-09-17 | 557.82 | 558.03 | 557.13 | 557.13 | 55.713 | 720 |
| 2025-09-16 | 544.83 | 544.83 | 544.83 | 544.83 | 54.483 | 0 |
| 2025-09-15 | 551.10 | 551.10 | 544.83 | 544.83 | 54.483 | 30 |
| 2025-09-12 | 551.10 | 551.10 | 551.10 | 551.10 | 55.110 | 40 |
| 2025-09-11 | 551.66 | 551.66 | 549.96 | 549.96 | 54.996 | 2,010 |
| 2025-09-10 | 545.60 | 547.80 | 545.60 | 547.80 | 54.780 | 70 |
| 2025-09-09 | 558.80 | 561.00 | 538.60 | 545.60 | 54.560 | 11,440 |
| 2025-09-08 | 557.70 | 557.70 | 557.70 | 557.70 | 55.770 | 40 |
| 2025-09-05 | 559.35 | 560.45 | 556.60 | 557.70 | 55.770 | 180 |
| 2025-09-04 | 545.25 | 547.19 | 545.25 | 547.19 | 54.719 | 20 |
| 2025-09-03 | 533.56 | 533.56 | 533.56 | 533.56 | 53.356 | 10 |
| 2025-09-02 | 527.14 | 527.14 | 522.95 | 522.95 | 52.295 | 70 |
| 2025-09-01 | 536.76 | 537.91 | 527.14 | 527.14 | 52.714 | 210 |
| 2025-08-29 | 535.00 | 535.00 | 535.00 | 535.00 | 53.500 | 50 |
| 2025-08-28 | 527.46 | 538.46 | 526.10 | 538.46 | 53.846 | 450 |
| 2025-08-27 | 534.62 | 534.62 | 522.27 | 522.27 | 52.227 | 2,080 |
| 2025-08-26 | 537.08 | 537.08 | 537.08 | 537.08 | 53.708 | 0 |
| 2025-08-25 | 539.64 | 539.64 | 537.08 | 537.08 | 53.708 | 2,080 |
| 2025-08-22 | 540.31 | 551.73 | 537.73 | 551.73 | 55.173 | 4,200 |
| 2025-08-21 | 537.65 | 537.65 | 530.00 | 531.64 | 53.164 | 2,040 |
| 2025-08-20 | 573.66 | 575.00 | 563.13 | 564.33 | 56.433 | 3,930 |
| 2025-08-19 | 593.27 | 593.27 | 573.66 | 573.66 | 57.366 | 2,270 |
| 2025-08-18 | 550.02 | 601.68 | 550.02 | 592.88 | 59.288 | 1,290 |
| 2025-08-15 | 519.89 | 550.89 | 519.89 | 547.73 | 54.773 | 190 |
| 2025-08-14 | 494.80 | 494.80 | 492.96 | 492.96 | 49.296 | 20 |
| 2025-08-13 | 512.11 | 512.11 | 501.50 | 501.50 | 50.150 | 2,010 |
| 2025-08-12 | 501.95 | 501.96 | 497.54 | 497.54 | 49.754 | 160 |
| 2025-08-11 | 499.38 | 501.96 | 499.37 | 501.96 | 50.196 | 120 |
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.