First Solar Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	43.830	43.920	43.760	43.760	43.760	379
2026-10-20	43.000	44.360	42.970	44.000	44.000	1,611
2026-10-19	43.900	43.900	43.000	43.640	43.640	550
2026-10-16	46.180	46.180	43.900	43.900	43.900	427
2026-10-15	45.100	45.740	45.100	45.720	45.720	136
2026-10-14	45.460	45.820	45.200	45.200	45.200	437
2026-10-13	44.720	47.160	44.720	46.880	46.880	1,769
2026-10-09	44.680	44.780	44.330	44.330	44.330	127
2026-10-08	44.200	44.530	44.120	44.530	44.530	276
2026-10-07	44.340	45.010	44.000	45.010	45.010	764
2026-10-06	44.560	45.010	44.430	44.650	44.650	2,225
2026-10-05	45.500	45.500	43.000	43.700	43.700	1,563
2026-10-02	45.910	46.110	45.910	46.010	46.010	138
2026-10-01	45.940	45.940	43.970	45.350	45.350	1,279
2026-09-30	45.360	46.100	45.360	45.480	45.480	592
2026-09-29	45.400	46.070	44.950	46.070	46.070	1,248
2026-09-28	46.640	46.640	45.040	45.180	45.180	1,706
2026-09-25	45.190	46.300	45.090	46.170	46.170	3,230
2026-09-24	50.260	50.260	44.560	44.750	44.750	41,248
2026-09-23	51.670	51.670	49.880	49.880	49.880	98
2026-09-22	51.410	51.760	51.110	51.150	51.150	849
2026-09-21	50.300	51.290	50.110	51.290	51.290	467
2026-09-18	54.500	54.500	49.840	50.300	50.300	2,671
2026-09-17	50.000	54.490	50.000	54.490	54.490	34,244
2026-09-16	52.400	52.400	49.220	49.220	49.220	14,218
2026-09-15	53.670	53.670	52.350	52.350	52.350	380
2026-09-14	53.090	54.700	53.000	53.570	53.570	9,046
2026-09-11	53.010	54.210	53.010	54.120	54.120	384
2026-09-10	52.830	52.950	51.640	52.720	52.720	639
2026-09-09	54.830	54.830	52.100	52.300	52.300	5,768
2026-09-08	53.020	54.360	52.630	54.280	54.280	3,146
2026-09-04	53.610	53.690	52.300	52.300	52.300	1,362
2026-09-03	51.750	53.070	51.750	53.070	53.070	10,695
2026-09-02	51.570	51.570	50.950	50.960	50.960	575
2026-09-01	53.980	53.980	51.150	51.210	51.210	423
2026-08-31	52.500	52.950	52.000	52.450	52.450	3,902
2026-08-28	54.000	54.000	52.800	52.990	52.990	8,146
2026-08-27	54.160	54.750	54.160	54.250	54.250	288
2026-08-26	52.200	53.550	52.200	52.880	52.880	157
2026-08-25	54.300	54.300	53.030	53.270	53.270	40,598
2026-08-24	54.300	54.500	53.750	53.750	53.750	2,501
2026-08-21	55.850	56.050	55.000	55.000	55.000	2,925
2026-08-20	56.000	56.270	55.750	55.790	55.790	267
2026-08-19	57.000	57.000	57.000	57.000	57.000	600
2026-08-18	56.700	57.360	56.700	57.300	57.300	16
2026-08-17	57.190	57.190	56.760	56.760	56.760	37
2026-08-14	59.400	60.060	58.500	58.680	58.680	301
2026-08-13	58.560	58.560	58.020	58.090	58.090	1,452
2026-08-12	60.000	60.200	58.600	58.600	58.600	5,032
2026-08-11	62.340	62.820	61.800	61.910	61.910	1,585
2026-08-10	64.320	64.320	59.940	61.200	61.200	2,375
2026-08-07	65.280	67.530	63.420	63.900	63.900	317
2026-08-06	62.910	63.360	62.910	63.360	63.360	855
2026-08-05	61.320	61.320	58.140	60.060	60.060	1,341
2026-08-04	59.820	63.120	59.820	62.460	62.460	266
2026-08-03	52.620	61.010	52.620	59.800	59.800	160
2026-07-31	53.250	54.700	53.250	53.700	53.700	2,993
2026-07-30	51.350	52.050	51.350	52.050	52.050	161
2026-07-29	50.950	51.200	50.700	50.700	50.700	170
2026-07-28	50.600	50.700	50.600	50.700	50.700	511

Page 1 of 21 · 1,253 trading daysOlder →

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.