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%WTI99.43▲ 2.35%
← FSLR.MX stock page

First Solar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-282,640.002,683.812,640.002,683.812,683.8116
2022-09-272,696.002,696.002,655.002,692.002,692.00179
2022-09-262,666.002,666.002,666.002,666.002,666.00201
2022-09-232,600.002,613.002,565.002,613.002,613.00869
2022-09-222,658.002,658.002,572.412,572.412,572.41134
2022-09-212,751.002,777.002,751.002,777.002,777.00183
2022-09-202,671.812,671.812,671.812,671.812,671.810
2022-09-192,671.812,671.812,671.812,671.812,671.8110
2022-09-152,688.002,688.002,665.002,665.002,665.00193
2022-09-142,688.002,688.002,676.002,679.002,679.00383
2022-09-132,747.002,799.002,732.002,733.502,733.50145
2022-09-122,655.012,671.812,655.012,671.812,671.8178
2022-09-092,704.752,704.752,704.752,704.752,704.7535
2022-09-082,750.002,795.002,750.002,758.122,758.12436
2022-09-072,645.002,675.002,642.012,675.002,675.0045
2022-09-062,572.002,572.002,572.002,572.002,572.0070
2022-09-052,472.012,472.012,472.012,472.012,472.010
2022-09-022,472.012,472.012,472.012,472.012,472.01101
2022-09-012,530.002,530.002,530.002,530.002,530.0080
2022-08-312,550.002,614.992,550.002,596.002,596.00198
2022-08-302,555.502,555.502,455.002,462.332,462.33574
2022-08-292,450.002,450.002,450.002,450.002,450.0015
2022-08-262,500.002,500.002,463.902,463.902,463.9044
2022-08-252,353.002,353.002,353.002,353.002,353.000
2022-08-242,295.002,363.002,295.002,353.002,353.00122
2022-08-232,300.002,319.252,289.002,289.002,289.00166
2022-08-222,315.002,315.002,315.002,315.002,315.0094
2022-08-192,387.712,387.712,387.712,387.712,387.710
2022-08-182,436.592,436.592,387.712,387.712,387.71282
2022-08-172,287.812,297.002,287.812,297.002,297.0083
2022-08-162,345.002,357.002,344.992,344.992,344.99305
2022-08-152,345.002,345.002,345.002,345.002,345.00974
2022-08-122,330.002,330.002,330.002,330.002,330.0087
2022-08-112,305.002,320.002,280.482,289.842,289.84906
2022-08-102,235.192,290.002,235.192,290.002,290.001,902
2022-08-092,220.002,225.002,179.812,179.812,179.81788
2022-08-082,223.002,223.002,178.582,178.582,178.58219
2022-08-052,050.002,082.002,044.712,070.002,070.00200
2022-08-041,978.902,000.011,968.002,000.012,000.01346
2022-08-032,100.002,100.002,000.002,000.002,000.001,026
2022-08-022,046.002,073.002,044.002,073.002,073.00401
2022-08-011,996.002,050.001,996.002,045.802,045.801,222
2022-07-291,942.522,067.561,942.522,032.852,032.854,609
2022-07-281,855.001,867.001,785.001,786.001,786.005,279
2022-07-271,550.001,580.001,550.001,565.001,565.00231
2022-07-261,510.011,510.011,510.011,510.011,510.010
2022-07-251,510.011,510.011,510.011,510.011,510.010
2022-07-221,510.011,510.011,510.011,510.011,510.0135
2022-07-211,500.001,500.001,500.001,500.001,500.005
2022-07-201,311.001,311.001,311.001,311.001,311.000
2022-07-191,311.001,311.001,311.001,311.001,311.000
2022-07-181,311.001,311.001,311.001,311.001,311.000
2022-07-151,311.001,311.001,311.001,311.001,311.00143
2022-07-141,480.001,480.001,480.001,480.001,480.0024
2022-07-131,427.001,427.001,427.001,427.001,427.000
2022-07-121,427.001,427.001,427.001,427.001,427.00170
2022-07-111,449.001,449.001,449.001,449.001,449.0040
2022-07-081,476.181,478.001,476.181,478.001,478.0041
2022-07-071,440.001,440.001,440.001,440.001,440.00140
2022-07-061,385.001,385.001,385.001,385.001,385.0030
← NewerPage 18 of 22 · 1,263 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.