Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FSLR.MX stock page

First Solar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-314,738.894,738.894,662.394,662.394,662.3935
2024-05-304,750.004,750.004,750.004,750.004,750.000
2024-05-294,750.004,780.994,750.004,750.004,750.003,291
2024-05-284,649.394,728.434,649.394,704.514,704.51844
2024-05-274,609.194,609.194,609.194,609.194,609.190
2024-05-244,530.004,610.004,530.004,609.194,609.191,046
2024-05-234,089.014,179.204,075.004,179.204,179.20944
2024-05-223,790.004,163.833,790.004,163.834,163.83692
2024-05-213,480.003,480.003,480.003,480.003,480.0010
2024-05-203,250.003,250.003,250.003,250.003,250.0010
2024-05-173,300.003,301.003,300.003,301.003,301.0041
2024-05-163,105.003,105.003,105.003,105.003,105.000
2024-05-153,105.003,105.003,105.003,105.003,105.000
2024-05-143,105.003,105.003,105.003,105.003,105.0010
2024-05-133,200.933,200.933,170.003,170.003,170.004,378
2024-05-103,228.003,228.003,228.003,228.003,228.00102
2024-05-093,276.593,276.593,276.593,276.593,276.59140
2024-05-083,300.003,300.003,300.003,300.003,300.000
2024-05-073,300.003,300.003,300.003,300.003,300.00361
2024-05-063,303.003,303.003,299.003,299.003,299.00425
2024-05-033,200.003,200.003,200.003,200.003,200.006
2024-05-023,035.503,035.503,035.003,035.003,035.0031
2024-04-303,073.003,073.003,073.003,073.003,073.000
2024-04-293,073.003,073.003,073.003,073.003,073.000
2024-04-263,072.003,073.003,072.003,073.003,073.00227
2024-04-253,008.003,073.393,008.003,073.393,073.391,485
2024-04-243,085.003,085.003,045.003,045.003,045.0074
2024-04-233,000.003,078.003,000.003,060.003,060.0070
2024-04-223,050.003,050.003,050.003,050.003,050.000
2024-04-193,050.003,050.003,050.003,050.003,050.006
2024-04-182,978.002,978.002,978.002,978.002,978.00217
2024-04-172,971.502,971.502,971.502,971.502,971.5015
2024-04-162,961.002,961.002,961.002,961.002,961.000
2024-04-152,961.002,961.002,961.002,961.002,961.00718
2024-04-123,067.003,067.003,030.003,041.503,041.501,741
2024-04-112,970.003,030.002,970.003,030.003,030.002,549
2024-04-102,962.003,034.002,962.003,027.003,027.002,270
2024-04-093,013.503,013.503,013.003,013.003,013.00725
2024-04-082,890.002,890.002,890.002,890.002,890.000
2024-04-052,890.002,890.002,890.002,890.002,890.00652
2024-04-042,876.002,915.002,850.002,850.002,850.0034
2024-04-032,788.202,788.202,788.202,788.202,788.200
2024-04-022,779.002,788.202,779.002,788.202,788.20255
2024-04-012,816.702,860.002,816.692,860.002,860.00403
2024-03-272,635.442,764.002,635.442,762.002,762.00429
2024-03-262,554.002,557.702,552.902,554.602,554.60863
2024-03-252,565.902,570.012,565.902,570.012,570.0141
2024-03-222,572.502,573.202,572.402,572.882,572.88307
2024-03-212,580.772,582.002,566.102,572.902,572.90559
2024-03-202,485.002,485.002,485.002,485.002,485.0050
2024-03-192,518.062,518.062,490.002,490.002,490.001,018
2024-03-152,464.402,464.402,461.502,461.502,461.5019
2024-03-142,600.012,600.012,519.072,519.072,519.07367
2024-03-132,680.002,680.002,680.002,680.002,680.000
2024-03-122,680.002,680.002,680.002,680.002,680.0015
2024-03-112,750.002,750.002,750.002,750.002,750.0013
2024-03-082,750.002,750.002,711.002,711.002,711.00483
2024-03-072,708.502,710.002,708.502,710.002,710.00545
2024-03-062,664.002,664.002,664.002,664.002,664.008
2024-03-052,750.002,750.002,695.002,695.002,695.00642
← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.