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%WTI99.38▲ 2.30%
← FSLR.MX stock page

First Solar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-262,998.502,998.502,998.502,998.502,998.500
2022-12-232,998.082,998.502,998.082,998.502,998.50636
2022-12-223,057.153,060.003,057.153,060.003,060.00653
2022-12-213,045.703,170.003,045.703,170.003,170.00190
2022-12-203,087.003,087.003,087.003,087.003,087.000
2022-12-193,087.003,087.003,087.003,087.003,087.0050
2022-12-163,145.003,145.003,145.003,145.003,145.008
2022-12-153,118.003,118.003,118.003,118.003,118.0025
2022-12-143,070.503,070.503,070.503,070.503,070.500
2022-12-133,087.003,087.003,070.503,070.503,070.5085
2022-12-093,035.003,035.003,035.003,035.003,035.00192
2022-12-083,049.003,049.002,998.002,998.002,998.00337
2022-12-073,050.503,050.503,050.503,050.503,050.50206
2022-12-063,210.003,210.003,210.003,210.003,210.0011
2022-12-053,350.003,350.003,328.003,328.003,328.0039
2022-12-023,210.003,210.003,210.003,210.003,210.000
2022-12-013,210.003,210.003,210.003,210.003,210.000
2022-11-303,210.003,210.003,210.003,210.003,210.0070
2022-11-293,180.003,180.003,180.003,180.003,180.000
2022-11-283,184.353,184.353,180.003,180.003,180.00219
2022-11-253,248.813,248.813,248.813,248.813,248.810
2022-11-243,248.813,248.813,248.813,248.813,248.810
2022-11-233,248.813,248.813,248.813,248.813,248.8111
2022-11-223,260.003,260.003,260.003,260.003,260.0062
2022-11-183,210.003,210.003,210.003,210.003,210.000
2022-11-173,210.003,210.003,210.003,210.003,210.0030
2022-11-163,082.533,082.533,082.533,082.533,082.530
2022-11-153,065.003,085.003,065.003,082.533,082.532,658
2022-11-142,947.252,977.012,947.252,977.012,977.01193
2022-11-113,020.003,020.003,020.003,020.003,020.006
2022-11-102,935.003,040.002,935.003,040.003,040.0045
2022-11-092,975.002,975.002,975.002,975.002,975.00119
2022-11-082,867.712,867.712,867.712,867.712,867.7110
2022-11-072,843.002,843.002,828.002,828.002,828.00826
2022-11-043,000.003,000.002,970.982,970.982,970.984,592
2022-11-033,078.003,094.403,078.003,094.403,094.40100
2022-11-012,876.002,947.002,876.002,947.002,947.0041
2022-10-312,861.872,905.002,859.002,876.002,876.002,158
2022-10-282,622.002,622.002,622.002,622.002,622.0013
2022-10-272,580.002,625.002,580.002,609.002,609.005,153
2022-10-262,425.712,425.712,425.712,425.712,425.710
2022-10-252,425.712,425.712,425.712,425.712,425.710
2022-10-242,425.712,425.712,425.712,425.712,425.710
2022-10-212,425.712,425.712,425.712,425.712,425.716
2022-10-202,391.002,391.002,391.002,391.002,391.000
2022-10-192,391.002,391.002,391.002,391.002,391.00132
2022-10-182,360.002,360.002,360.002,360.002,360.000
2022-10-172,360.002,360.002,360.002,360.002,360.006
2022-10-142,564.772,564.772,564.772,564.772,564.770
2022-10-132,564.772,564.772,564.772,564.772,564.770
2022-10-122,564.772,564.772,564.772,564.772,564.770
2022-10-112,567.002,567.002,552.002,564.772,564.7761
2022-10-102,547.002,547.002,547.002,547.002,547.005
2022-10-072,570.002,570.002,567.032,567.032,567.0384
2022-10-062,868.002,868.002,868.002,868.002,868.000
2022-10-052,868.002,868.002,868.002,868.002,868.000
2022-10-042,770.002,868.002,770.002,868.002,868.00132
2022-10-032,681.602,683.812,681.602,683.812,683.81141
2022-09-302,728.002,728.002,728.002,728.002,728.0093
2022-09-292,750.002,777.002,630.102,630.102,630.10186
← NewerPage 17 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.