First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 502.01 | 502.01 | 502.01 | 502.01 | 50.201 | 40 |
| 2025-08-07 | 520.22 | 520.22 | 506.52 | 506.52 | 50.652 | 40 |
| 2025-08-06 | 509.32 | 509.32 | 504.28 | 505.18 | 50.518 | 70 |
| 2025-08-05 | 506.80 | 517.50 | 506.80 | 517.50 | 51.750 | 110 |
| 2025-08-04 | 510.41 | 511.66 | 507.16 | 507.16 | 50.716 | 140 |
| 2025-08-01 | 508.12 | 519.89 | 508.12 | 519.89 | 51.989 | 50 |
| 2025-07-31 | 484.00 | 484.00 | 484.00 | 484.00 | 48.400 | 20 |
| 2025-07-30 | 498.65 | 504.00 | 498.65 | 504.00 | 50.400 | 100 |
| 2025-07-29 | 508.04 | 508.12 | 506.34 | 507.63 | 50.763 | 90 |
| 2025-07-28 | 512.53 | 512.53 | 512.53 | 512.53 | 51.253 | 40 |
| 2025-07-25 | 500.49 | 513.76 | 500.49 | 513.76 | 51.376 | 200 |
| 2025-07-24 | 498.57 | 498.57 | 498.57 | 498.57 | 49.857 | 30 |
| 2025-07-23 | 494.48 | 504.00 | 493.57 | 498.57 | 49.857 | 300 |
| 2025-07-22 | 500.00 | 504.57 | 494.00 | 504.57 | 50.457 | 160 |
| 2025-07-21 | 504.94 | 504.94 | 494.05 | 494.05 | 49.405 | 190 |
| 2025-07-18 | 477.76 | 488.00 | 477.76 | 488.00 | 48.800 | 60 |
| 2025-07-17 | 471.96 | 481.00 | 471.96 | 477.30 | 47.730 | 90 |
| 2025-07-16 | 475.65 | 475.65 | 475.65 | 475.65 | 47.565 | 0 |
| 2025-07-15 | 471.90 | 477.45 | 470.25 | 475.65 | 47.565 | 140 |
| 2025-07-14 | 452.77 | 452.77 | 444.60 | 452.64 | 45.264 | 520 |
| 2025-07-11 | 456.59 | 456.59 | 448.96 | 452.77 | 45.277 | 290 |
| 2025-07-10 | 463.68 | 463.68 | 456.80 | 462.79 | 46.279 | 110 |
| 2025-07-09 | 451.80 | 454.05 | 451.80 | 454.05 | 45.405 | 30 |
| 2025-07-08 | 487.81 | 487.81 | 454.30 | 454.30 | 45.430 | 8,140 |
| 2025-07-07 | 509.16 | 509.16 | 482.00 | 483.00 | 48.300 | 8,100 |
| 2025-07-04 | 504.16 | 504.16 | 504.16 | 504.16 | 50.416 | 0 |
| 2025-07-03 | 498.80 | 504.89 | 498.80 | 504.16 | 50.416 | 1,820 |
| 2025-07-02 | 462.00 | 479.00 | 462.00 | 467.12 | 46.712 | 2,350 |
| 2025-07-01 | 433.83 | 450.00 | 433.83 | 444.15 | 44.415 | 2,700 |
| 2025-06-30 | 442.88 | 454.02 | 442.88 | 452.00 | 45.200 | 19,390 |
| 2025-06-27 | 427.17 | 427.17 | 410.00 | 410.00 | 41.000 | 130 |
| 2025-06-26 | 430.08 | 431.32 | 425.77 | 425.77 | 42.577 | 220 |
| 2025-06-25 | 424.15 | 424.15 | 409.80 | 422.52 | 42.252 | 4,250 |
| 2025-06-24 | 401.18 | 419.95 | 398.80 | 419.95 | 41.995 | 2,960 |
| 2025-06-23 | 385.78 | 397.20 | 385.78 | 397.20 | 39.720 | 3,500 |
| 2025-06-20 | 400.37 | 401.81 | 397.00 | 401.81 | 40.181 | 1,120 |
| 2025-06-18 | 395.55 | 401.60 | 394.80 | 396.40 | 39.640 | 11,640 |
| 2025-06-17 | 372.01 | 403.20 | 362.00 | 396.00 | 39.600 | 16,600 |
| 2025-06-16 | 485.76 | 485.76 | 473.00 | 473.50 | 47.350 | 160 |
| 2025-06-13 | 464.00 | 489.22 | 464.00 | 485.76 | 48.576 | 1,640 |
| 2025-06-12 | 465.36 | 465.36 | 465.06 | 465.06 | 46.506 | 20 |
| 2025-06-11 | 463.00 | 471.50 | 463.00 | 471.50 | 47.150 | 100 |
| 2025-06-10 | 452.06 | 452.06 | 452.06 | 452.06 | 45.206 | 20 |
| 2025-06-09 | 454.94 | 455.40 | 447.58 | 447.58 | 44.758 | 2,050 |
| 2025-06-06 | 459.24 | 467.36 | 458.62 | 462.30 | 46.230 | 720 |
| 2025-06-05 | 455.40 | 468.90 | 448.60 | 458.55 | 45.855 | 13,500 |
| 2025-06-04 | 443.30 | 449.80 | 443.30 | 449.80 | 44.980 | 710 |
| 2025-06-03 | 444.00 | 444.87 | 439.26 | 443.29 | 44.329 | 180 |
| 2025-06-02 | 427.50 | 431.55 | 425.23 | 425.23 | 42.523 | 9,490 |
| 2025-05-30 | 447.05 | 457.00 | 447.05 | 457.00 | 45.700 | 2,150 |
| 2025-05-29 | 444.84 | 444.84 | 444.84 | 444.84 | 44.484 | 0 |
| 2025-05-28 | 448.59 | 448.59 | 440.44 | 444.84 | 44.484 | 140 |
| 2025-05-27 | 459.66 | 459.66 | 444.15 | 444.15 | 44.415 | 50 |
| 2025-05-26 | 459.67 | 459.67 | 459.66 | 459.66 | 45.966 | 40 |
| 2025-05-23 | 432.90 | 459.67 | 432.90 | 459.67 | 45.967 | 250 |
| 2025-05-22 | 452.00 | 452.00 | 432.20 | 442.00 | 44.200 | 8,250 |
| 2025-05-21 | 486.09 | 486.09 | 452.14 | 460.60 | 46.060 | 2,540 |
| 2025-05-20 | 483.63 | 485.98 | 479.55 | 481.28 | 48.128 | 310 |
| 2025-05-19 | 461.04 | 463.46 | 458.00 | 463.46 | 46.346 | 10,030 |
| 2025-05-16 | 517.28 | 517.28 | 506.68 | 506.68 | 50.668 | 640 |
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.