First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 10 |
| 2022-07-04 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2022-07-01 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 32 |
| 2022-06-30 | 1,366.50 | 1,366.50 | 1,366.50 | 1,366.50 | 1,366.50 | 200 |
| 2022-06-29 | 1,344.71 | 1,344.71 | 1,344.71 | 1,344.71 | 1,344.71 | 0 |
| 2022-06-28 | 1,344.71 | 1,368.20 | 1,344.71 | 1,344.71 | 1,344.71 | 250 |
| 2022-06-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2022-06-24 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 250 |
| 2022-06-23 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0 |
| 2022-06-22 | 1,369.00 | 1,369.00 | 1,362.00 | 1,362.00 | 1,362.00 | 185 |
| 2022-06-21 | 1,370.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | 2,242 |
| 2022-06-20 | 1,333.21 | 1,333.21 | 1,333.21 | 1,333.21 | 1,333.21 | 0 |
| 2022-06-17 | 1,333.21 | 1,333.21 | 1,333.21 | 1,333.21 | 1,333.21 | 11 |
| 2022-06-16 | 1,262.00 | 1,262.00 | 1,259.00 | 1,259.00 | 1,259.00 | 460 |
| 2022-06-15 | 1,278.34 | 1,278.34 | 1,278.34 | 1,278.34 | 1,278.34 | 6 |
| 2022-06-14 | 1,315.00 | 1,315.00 | 1,272.00 | 1,272.00 | 1,272.00 | 39 |
| 2022-06-13 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.99 | 1,349.99 | 59 |
| 2022-06-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 65 |
| 2022-06-09 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0 |
| 2022-06-08 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0 |
| 2022-06-07 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 33 |
| 2022-06-06 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0 |
| 2022-06-03 | 1,445.00 | 1,470.00 | 1,445.00 | 1,470.00 | 1,470.00 | 2,414 |
| 2022-06-02 | 1,400.00 | 1,445.00 | 1,400.00 | 1,445.00 | 1,445.00 | 552 |
| 2022-06-01 | 1,387.39 | 1,387.39 | 1,387.39 | 1,387.39 | 1,387.39 | 0 |
| 2022-05-31 | 1,387.39 | 1,387.39 | 1,387.39 | 1,387.39 | 1,387.39 | 6 |
| 2022-05-30 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0 |
| 2022-05-27 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0 |
| 2022-05-26 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0 |
| 2022-05-25 | 1,302.00 | 1,304.00 | 1,300.00 | 1,304.00 | 1,304.00 | 148 |
| 2022-05-24 | 1,270.53 | 1,270.53 | 1,270.53 | 1,270.53 | 1,270.53 | 0 |
| 2022-05-23 | 1,253.16 | 1,270.53 | 1,253.16 | 1,270.53 | 1,270.53 | 20 |
| 2022-05-20 | 1,300.00 | 1,302.00 | 1,283.00 | 1,302.00 | 1,302.00 | 902 |
| 2022-05-19 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2022-05-18 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2022-05-17 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0 |
| 2022-05-16 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 25 |
| 2022-05-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,500 |
| 2022-05-12 | 1,221.00 | 1,229.00 | 1,221.00 | 1,229.00 | 1,229.00 | 108 |
| 2022-05-11 | 1,351.52 | 1,351.52 | 1,275.00 | 1,275.00 | 1,275.00 | 213 |
| 2022-05-10 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0 |
| 2022-05-09 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0 |
| 2022-05-06 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0 |
| 2022-05-05 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0 |
| 2022-05-04 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0 |
| 2022-05-03 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0 |
| 2022-05-02 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 15 |
| 2022-04-29 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 0 |
| 2022-04-28 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 1,487.15 | 5 |
| 2022-04-27 | 1,508.00 | 1,508.00 | 1,487.15 | 1,487.15 | 1,487.15 | 378 |
| 2022-04-26 | 1,467.00 | 1,487.00 | 1,460.00 | 1,460.00 | 1,460.00 | 375 |
| 2022-04-25 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0 |
| 2022-04-22 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 200 |
| 2022-04-21 | 1,536.43 | 1,585.22 | 1,495.00 | 1,502.00 | 1,502.00 | 1,593 |
| 2022-04-20 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 40 |
| 2022-04-19 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 0 |
| 2022-04-18 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 0 |
| 2022-04-13 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 79 |
| 2022-04-12 | 1,574.76 | 1,574.76 | 1,574.76 | 1,574.76 | 1,574.76 | 0 |
| 2022-04-11 | 1,540.00 | 1,574.76 | 1,540.00 | 1,574.76 | 1,574.76 | 158 |
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.