See inside every stock. Pro
WatchlistPro
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%WTI99.00▲ 1.90%
← FSLR.MX stock page

First Solar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-193,248.003,248.003,248.003,248.003,248.000
2023-06-163,248.003,248.003,248.003,248.003,248.008
2023-06-153,390.003,390.003,390.003,390.003,390.000
2023-06-143,390.003,390.003,390.003,390.003,390.000
2023-06-133,391.003,391.003,390.003,390.003,390.00140
2023-06-123,387.003,387.003,387.003,387.003,387.0021
2023-06-093,329.003,329.003,329.003,329.003,329.008
2023-06-083,329.003,329.003,329.003,329.003,329.0073
2023-06-073,435.003,435.003,394.003,394.003,394.0019
2023-06-063,435.003,435.003,435.003,435.003,435.00112
2023-06-053,705.003,709.003,705.003,709.003,709.0021
2023-06-023,705.003,705.003,705.003,705.003,705.0018
2023-06-013,640.003,699.903,640.003,699.903,699.903,181
2023-05-313,568.003,568.003,568.003,568.003,568.0017
2023-05-303,576.003,576.003,576.003,576.003,576.0035
2023-05-293,521.003,521.003,521.003,521.003,521.000
2023-05-263,521.003,521.003,521.003,521.003,521.000
2023-05-253,521.003,521.003,521.003,521.003,521.000
2023-05-243,623.003,623.003,521.003,521.003,521.0032
2023-05-233,621.813,623.003,621.813,623.003,623.0066
2023-05-223,602.003,602.003,602.003,602.003,602.000
2023-05-193,602.003,602.003,602.003,602.003,602.00253
2023-05-184,058.004,058.004,058.004,058.004,058.000
2023-05-174,058.004,058.004,058.004,058.004,058.000
2023-05-164,058.004,058.004,058.004,058.004,058.000
2023-05-154,058.004,058.004,058.004,058.004,058.0013
2023-05-123,952.004,043.863,952.004,043.804,043.802,534
2023-05-113,188.003,188.003,188.003,188.003,188.0013
2023-05-103,150.003,169.063,150.003,169.063,169.0676
2023-05-093,145.003,145.003,145.003,145.003,145.000
2023-05-083,145.003,145.003,145.003,145.003,145.000
2023-05-053,145.003,145.003,145.003,145.003,145.00320
2023-05-043,067.003,067.003,067.003,067.003,067.0013
2023-05-033,145.013,145.013,145.013,145.013,145.0163
2023-05-023,179.973,179.973,179.973,179.973,179.973,202
2023-04-283,180.003,240.003,100.003,240.003,240.00741
2023-04-273,595.503,658.003,595.503,643.003,643.00303
2023-04-263,650.003,650.003,601.003,601.003,601.00147
2023-04-253,750.003,750.003,750.003,750.003,750.000
2023-04-243,725.003,750.003,725.003,750.003,750.0046
2023-04-213,930.003,998.993,930.003,998.993,998.9981
2023-04-203,861.003,861.003,861.003,861.003,861.0035
2023-04-193,965.433,998.393,965.433,998.393,998.39140
2023-04-183,970.003,970.003,933.003,965.433,965.43191
2023-04-173,956.003,958.003,956.003,956.003,956.00121
2023-04-143,700.003,700.003,700.003,700.003,700.0022
2023-04-133,755.743,755.743,755.743,755.743,755.7495
2023-04-123,845.003,845.003,845.003,845.003,845.005
2023-04-113,853.953,853.953,822.003,822.003,822.00115
2023-04-103,761.453,761.453,761.453,761.453,761.450
2023-04-053,761.453,761.453,761.453,761.453,761.450
2023-04-043,750.003,761.453,750.003,761.453,761.4599
2023-04-033,799.023,799.023,799.013,799.013,799.01312
2023-03-313,990.003,990.003,990.003,990.003,990.0025
2023-03-303,880.003,890.003,880.003,890.003,890.0030
2023-03-293,914.993,914.993,895.003,897.003,897.00780
2023-03-283,915.003,915.003,915.003,915.003,915.000
2023-03-273,915.003,915.003,915.003,915.003,915.000
2023-03-243,915.003,915.003,915.003,915.003,915.000
2023-03-233,915.003,915.003,915.003,915.003,915.000
← NewerPage 15 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.