First Solar Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 457.79 | 490.98 | 457.79 | 490.98 | 49.098 | 260 |
| 2025-02-12 | 461.50 | 491.00 | 461.50 | 491.00 | 49.100 | 90 |
| 2025-02-11 | 489.99 | 489.99 | 461.37 | 466.86 | 46.686 | 510 |
| 2025-02-10 | 478.20 | 478.20 | 472.36 | 472.81 | 47.281 | 630 |
| 2025-02-07 | 485.76 | 489.05 | 481.19 | 489.05 | 48.905 | 670 |
| 2025-02-06 | 476.58 | 481.98 | 476.58 | 477.43 | 47.743 | 33,020 |
| 2025-02-05 | 487.18 | 487.78 | 474.10 | 474.10 | 47.410 | 3,240 |
| 2025-02-04 | 478.69 | 522.99 | 478.00 | 522.99 | 52.299 | 170 |
| 2025-02-03 | 480.00 | 492.20 | 474.32 | 488.46 | 48.846 | 3,390 |
| 2025-01-31 | 477.63 | 524.35 | 477.63 | 524.35 | 52.435 | 3,080 |
| 2025-01-30 | 499.80 | 499.80 | 486.50 | 487.38 | 48.738 | 240 |
| 2025-01-29 | 496.19 | 496.19 | 485.75 | 485.75 | 48.575 | 190 |
| 2025-01-28 | 488.71 | 488.71 | 465.30 | 471.23 | 47.123 | 3,460 |
| 2025-01-27 | 495.00 | 499.98 | 483.90 | 499.98 | 49.998 | 820 |
| 2025-01-24 | 514.03 | 514.59 | 496.01 | 496.01 | 49.601 | 7,370 |
| 2025-01-23 | 515.30 | 521.73 | 496.58 | 521.73 | 52.173 | 450 |
| 2025-01-22 | 538.05 | 555.56 | 515.35 | 555.56 | 55.556 | 280 |
| 2025-01-21 | 580.00 | 580.00 | 542.18 | 557.40 | 55.740 | 25,410 |
| 2025-01-20 | 576.23 | 588.79 | 576.23 | 578.11 | 57.811 | 220 |
| 2025-01-17 | 583.06 | 583.06 | 583.06 | 583.06 | 58.306 | 280 |
| 2025-01-16 | 559.30 | 559.30 | 559.30 | 559.30 | 55.930 | 0 |
| 2025-01-15 | 559.30 | 559.30 | 559.30 | 559.30 | 55.930 | 0 |
| 2025-01-14 | 563.36 | 563.36 | 559.30 | 559.30 | 55.930 | 50 |
| 2025-01-13 | 562.32 | 562.32 | 556.30 | 558.25 | 55.825 | 110 |
| 2025-01-10 | 575.00 | 582.25 | 572.50 | 582.25 | 58.225 | 220 |
| 2025-01-09 | 570.05 | 570.05 | 570.05 | 570.05 | 57.005 | 0 |
| 2025-01-08 | 600.60 | 600.60 | 570.05 | 570.05 | 57.005 | 300 |
| 2025-01-07 | 597.00 | 608.77 | 595.78 | 600.85 | 60.085 | 180 |
| 2025-01-06 | 580.00 | 596.82 | 580.00 | 596.82 | 59.682 | 2,050 |
| 2025-01-03 | 574.36 | 578.55 | 569.15 | 569.15 | 56.915 | 1,120 |
| 2025-01-02 | 547.20 | 574.36 | 547.20 | 574.36 | 57.436 | 210 |
| 2024-12-30 | 548.70 | 550.00 | 547.20 | 547.20 | 54.720 | 330 |
| 2024-12-27 | 563.73 | 565.44 | 563.73 | 565.44 | 56.544 | 100 |
| 2024-12-26 | 571.00 | 571.00 | 571.00 | 571.00 | 57.100 | 20 |
| 2024-12-23 | 576.80 | 576.80 | 574.56 | 575.68 | 57.568 | 70 |
| 2024-12-20 | 527.58 | 551.74 | 527.58 | 551.74 | 55.174 | 720 |
| 2024-12-19 | 580.18 | 580.18 | 543.46 | 543.46 | 54.346 | 50 |
| 2024-12-18 | 578.82 | 591.85 | 578.82 | 580.07 | 58.007 | 480 |
| 2024-12-17 | 586.80 | 592.95 | 586.80 | 592.95 | 59.295 | 90 |
| 2024-12-16 | 597.96 | 597.96 | 586.80 | 586.80 | 58.680 | 120 |
| 2024-12-13 | 591.77 | 604.16 | 591.77 | 600.30 | 60.030 | 80 |
| 2024-12-12 | 601.00 | 601.00 | 599.04 | 599.04 | 59.904 | 520 |
| 2024-12-11 | 600.85 | 603.36 | 598.40 | 603.36 | 60.336 | 5,020 |
| 2024-12-10 | 611.00 | 618.54 | 611.00 | 618.54 | 61.854 | 40 |
| 2024-12-09 | 587.40 | 611.00 | 587.40 | 611.00 | 61.100 | 430 |
| 2024-12-06 | 601.21 | 601.21 | 591.91 | 591.91 | 59.191 | 440 |
| 2024-12-05 | 603.63 | 605.81 | 585.37 | 594.14 | 59.414 | 1,470 |
| 2024-12-04 | 632.52 | 632.52 | 606.69 | 609.56 | 60.956 | 1,650 |
| 2024-12-03 | 631.00 | 631.30 | 616.77 | 629.48 | 62.948 | 27,700 |
| 2024-12-02 | 594.40 | 640.20 | 594.40 | 630.73 | 63.073 | 2,710 |
| 2024-11-29 | 598.85 | 598.85 | 594.30 | 594.40 | 59.440 | 150 |
| 2024-11-28 | 575.33 | 575.33 | 575.33 | 575.33 | 57.533 | 0 |
| 2024-11-27 | 561.00 | 575.33 | 561.00 | 575.33 | 57.533 | 3,340 |
| 2024-11-26 | 561.68 | 561.68 | 546.01 | 561.68 | 56.168 | 3,500 |
| 2024-11-25 | 547.50 | 559.55 | 545.70 | 559.55 | 55.955 | 590 |
| 2024-11-22 | 529.80 | 542.19 | 529.80 | 537.82 | 53.782 | 1,750 |
| 2024-11-21 | 540.92 | 545.00 | 529.80 | 529.80 | 52.980 | 1,630 |
| 2024-11-19 | 555.00 | 557.20 | 541.50 | 541.50 | 54.150 | 660 |
| 2024-11-18 | 558.05 | 560.45 | 553.85 | 560.45 | 56.045 | 60 |
| 2024-11-14 | 532.12 | 569.22 | 523.64 | 564.45 | 56.445 | 380 |
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.