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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← FSLR.MX stock page

First Solar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-052,750.002,750.002,695.002,695.002,695.00642
2024-03-042,637.192,653.802,600.012,653.802,653.801,362
2024-03-012,744.102,744.102,678.002,700.372,700.37853
2024-02-292,641.502,660.002,580.002,580.002,580.00141
2024-02-282,589.002,691.992,517.202,523.502,523.503,271
2024-02-272,474.002,503.002,474.002,480.602,480.601,624
2024-02-262,481.002,481.002,450.502,474.022,474.02866
2024-02-232,435.002,474.002,435.002,474.002,474.0067
2024-02-222,532.002,532.002,499.002,499.002,499.00334
2024-02-212,547.252,547.252,547.002,547.002,547.0050
2024-02-202,674.372,674.372,674.372,674.372,674.370
2024-02-192,674.372,674.372,674.372,674.372,674.370
2024-02-162,650.012,688.002,650.012,674.372,674.376,548
2024-02-152,750.502,750.502,700.002,700.002,700.00510
2024-02-142,620.002,620.002,620.002,620.002,620.000
2024-02-132,620.002,620.002,620.002,620.002,620.0023
2024-02-122,697.002,710.202,697.002,708.402,708.40528
2024-02-092,515.002,568.502,512.402,568.502,568.50614
2024-02-082,432.002,459.002,432.002,456.002,456.00577
2024-02-072,520.002,536.552,494.802,494.932,494.93863
2024-02-062,419.502,419.502,384.002,384.002,384.00140
2024-02-022,401.002,438.462,401.002,435.002,435.005,153
2024-02-012,570.002,570.002,530.002,530.002,530.0023
2024-01-312,574.992,574.992,574.992,574.992,574.990
2024-01-302,530.002,574.992,530.002,574.992,574.9983
2024-01-292,534.002,534.012,534.002,534.012,534.0191
2024-01-262,543.002,543.002,543.002,543.002,543.009
2024-01-252,570.002,570.002,570.002,570.002,570.0019
2024-01-242,565.032,565.032,565.032,565.032,565.0313
2024-01-232,560.002,560.002,560.002,560.002,560.000
2024-01-222,680.002,680.002,560.002,560.002,560.0060
2024-01-192,440.002,505.002,414.002,505.002,505.00529
2024-01-182,522.002,533.002,522.002,533.002,533.002,545
2024-01-172,590.002,590.002,500.012,522.002,522.00137
2024-01-162,645.002,645.002,590.002,590.002,590.0031
2024-01-152,669.002,669.002,669.002,669.002,669.000
2024-01-122,670.002,670.002,669.002,669.002,669.0056
2024-01-112,732.252,732.252,732.252,732.252,732.256
2024-01-102,725.002,749.702,725.002,749.702,749.702,113
2024-01-092,763.252,820.002,763.252,820.002,820.0086
2024-01-082,895.592,895.592,895.592,895.592,895.590
2024-01-052,895.592,895.592,895.592,895.592,895.590
2024-01-042,895.592,895.592,895.592,895.592,895.59171
2024-01-032,936.622,936.622,936.622,936.622,936.620
2024-01-022,922.002,936.622,922.002,936.622,936.62184
2023-12-292,984.492,984.492,905.002,922.402,922.40225
2023-12-282,916.002,916.002,916.002,916.002,916.000
2023-12-272,916.002,916.002,916.002,916.002,916.000
2023-12-262,911.002,916.002,911.002,916.002,916.00101
2023-12-222,896.982,896.982,896.982,896.982,896.9811
2023-12-212,920.002,920.002,877.002,897.002,897.00686
2023-12-202,890.002,890.002,810.002,810.002,810.00452
2023-12-192,956.772,956.772,943.002,943.002,943.00766
2023-12-182,887.002,900.002,825.002,839.002,839.005,839
2023-12-152,837.002,882.002,835.002,874.002,874.0010,717
2023-12-142,733.002,750.002,723.502,739.652,739.652,795
2023-12-132,415.002,520.002,403.002,520.002,520.00459
2023-12-112,545.002,545.002,539.502,539.502,539.50193
2023-12-082,570.002,570.002,570.002,570.002,570.0036
2023-12-072,452.212,527.002,432.112,510.002,510.00508
← NewerPage 12 of 21 · 1,259 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.