First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 531.77 | 534.26 | 529.77 | 534.26 | 53.426 | 350 |
| 2025-05-14 | 527.24 | 550.13 | 527.24 | 548.05 | 54.805 | 410 |
| 2025-05-13 | 451.00 | 545.16 | 451.00 | 545.16 | 54.516 | 51,540 |
| 2025-05-12 | 420.59 | 443.09 | 419.05 | 436.54 | 43.654 | 2,150 |
| 2025-05-09 | 392.58 | 404.50 | 392.58 | 398.92 | 39.892 | 12,900 |
| 2025-05-08 | 382.00 | 382.40 | 382.00 | 382.40 | 38.240 | 670 |
| 2025-05-07 | 369.80 | 370.43 | 369.80 | 370.07 | 37.007 | 3,030 |
| 2025-05-06 | 373.68 | 373.68 | 361.95 | 364.53 | 36.453 | 210 |
| 2025-05-05 | 351.28 | 359.67 | 345.68 | 359.67 | 35.967 | 830 |
| 2025-05-02 | 363.96 | 374.04 | 362.16 | 373.03 | 37.303 | 660 |
| 2025-04-30 | 354.30 | 359.97 | 339.00 | 354.12 | 35.412 | 4,850 |
| 2025-04-29 | 391.20 | 391.20 | 385.27 | 385.27 | 38.527 | 1,480 |
| 2025-04-28 | 408.96 | 408.96 | 397.59 | 397.59 | 39.759 | 26,520 |
| 2025-04-25 | 395.01 | 395.01 | 395.01 | 395.01 | 39.501 | 10 |
| 2025-04-24 | 388.13 | 391.09 | 388.13 | 391.09 | 39.109 | 40 |
| 2025-04-23 | 388.83 | 388.83 | 371.92 | 371.92 | 37.192 | 530 |
| 2025-04-22 | 384.60 | 398.42 | 384.60 | 387.72 | 38.772 | 820 |
| 2025-04-17 | 368.28 | 368.56 | 368.28 | 368.56 | 36.856 | 40 |
| 2025-04-16 | 378.51 | 378.51 | 362.61 | 362.61 | 36.261 | 120 |
| 2025-04-15 | 374.00 | 374.00 | 374.00 | 374.00 | 37.400 | 190 |
| 2025-04-14 | 376.66 | 379.38 | 374.04 | 379.38 | 37.938 | 30 |
| 2025-04-11 | 357.72 | 370.71 | 357.72 | 370.71 | 37.071 | 120 |
| 2025-04-10 | 372.60 | 372.60 | 353.43 | 355.15 | 35.515 | 230 |
| 2025-04-09 | 367.56 | 372.60 | 361.44 | 372.60 | 37.260 | 150 |
| 2025-04-08 | 389.76 | 389.76 | 358.34 | 358.34 | 35.834 | 80 |
| 2025-04-07 | 384.18 | 396.50 | 377.31 | 387.10 | 38.710 | 80 |
| 2025-04-04 | 394.06 | 394.06 | 370.88 | 370.88 | 37.088 | 40 |
| 2025-04-03 | 355.00 | 377.33 | 355.00 | 375.18 | 37.518 | 70 |
| 2025-04-02 | 366.48 | 373.00 | 366.48 | 373.00 | 37.300 | 810 |
| 2025-04-01 | 353.52 | 362.40 | 353.52 | 362.40 | 36.240 | 860 |
| 2025-03-31 | 367.29 | 367.29 | 355.20 | 360.75 | 36.075 | 660 |
| 2025-03-28 | 366.83 | 371.88 | 366.83 | 367.29 | 36.729 | 430 |
| 2025-03-27 | 361.65 | 374.76 | 361.65 | 366.98 | 36.698 | 80 |
| 2025-03-26 | 362.97 | 366.30 | 359.28 | 361.65 | 36.165 | 410 |
| 2025-03-25 | 373.99 | 373.99 | 368.70 | 373.90 | 37.390 | 430 |
| 2025-03-24 | 389.88 | 389.88 | 370.28 | 370.28 | 37.028 | 1,060 |
| 2025-03-21 | 363.53 | 363.53 | 363.53 | 363.53 | 36.353 | 0 |
| 2025-03-20 | 363.53 | 363.53 | 363.53 | 363.53 | 36.353 | 60 |
| 2025-03-19 | 367.62 | 367.62 | 363.53 | 363.53 | 36.353 | 180 |
| 2025-03-18 | 364.80 | 365.94 | 359.72 | 363.98 | 36.398 | 740 |
| 2025-03-17 | 382.28 | 384.18 | 381.41 | 383.04 | 38.304 | 190 |
| 2025-03-14 | 381.03 | 383.00 | 381.03 | 381.81 | 38.181 | 70 |
| 2025-03-13 | 390.38 | 390.38 | 384.44 | 384.55 | 38.455 | 470 |
| 2025-03-12 | 405.60 | 405.60 | 396.40 | 396.40 | 39.640 | 200 |
| 2025-03-11 | 407.05 | 407.05 | 405.60 | 405.60 | 40.560 | 740 |
| 2025-03-10 | 400.00 | 402.00 | 390.06 | 391.52 | 39.152 | 1,700 |
| 2025-03-07 | 391.02 | 401.53 | 391.02 | 399.73 | 39.973 | 890 |
| 2025-03-06 | 373.16 | 374.30 | 367.09 | 374.30 | 37.430 | 780 |
| 2025-03-05 | 379.68 | 381.57 | 378.40 | 381.57 | 38.157 | 590 |
| 2025-02-28 | 415.69 | 415.69 | 397.50 | 403.20 | 40.320 | 2,570 |
| 2025-02-27 | 441.53 | 441.53 | 415.69 | 415.69 | 41.569 | 140 |
| 2025-02-26 | 436.64 | 484.36 | 436.64 | 467.28 | 46.728 | 2,750 |
| 2025-02-25 | 438.24 | 453.10 | 425.92 | 453.10 | 45.310 | 4,910 |
| 2025-02-24 | 450.00 | 450.00 | 438.30 | 445.79 | 44.579 | 3,530 |
| 2025-02-21 | 470.71 | 470.71 | 440.97 | 445.24 | 44.524 | 1,410 |
| 2025-02-20 | 487.99 | 487.99 | 487.99 | 487.99 | 48.799 | 10 |
| 2025-02-19 | 480.70 | 480.70 | 472.42 | 472.42 | 47.242 | 580 |
| 2025-02-18 | 458.04 | 463.08 | 458.04 | 463.08 | 46.308 | 790 |
| 2025-02-17 | 461.44 | 461.44 | 458.04 | 458.04 | 45.804 | 320 |
| 2025-02-14 | 462.00 | 464.00 | 458.06 | 458.35 | 45.835 | 230 |
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.