First Solar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 1,561.74 | 1,561.74 | 1,561.74 | 1,561.74 | 1,561.74 | 31 |
| 2022-04-07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 7 |
| 2022-04-06 | 1,576.00 | 1,576.00 | 1,560.00 | 1,576.00 | 1,576.00 | 237 |
| 2022-04-05 | 1,640.00 | 1,640.00 | 1,594.18 | 1,610.35 | 1,610.35 | 624 |
| 2022-04-04 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0 |
| 2022-04-01 | 1,702.00 | 1,702.00 | 1,666.00 | 1,666.00 | 1,666.00 | 20 |
| 2022-03-31 | 1,670.00 | 1,684.00 | 1,670.00 | 1,684.00 | 1,684.00 | 1,166 |
| 2022-03-30 | 1,672.00 | 1,672.00 | 1,655.00 | 1,671.00 | 1,671.00 | 246 |
| 2022-03-29 | 1,695.00 | 1,745.00 | 1,680.00 | 1,745.00 | 1,745.00 | 381 |
| 2022-03-28 | 1,714.53 | 1,714.53 | 1,700.00 | 1,700.00 | 1,700.00 | 89 |
| 2022-03-25 | 1,599.00 | 1,599.00 | 1,570.00 | 1,570.00 | 1,570.00 | 118 |
| 2022-03-24 | 1,570.00 | 1,598.00 | 1,562.41 | 1,598.00 | 1,598.00 | 421 |
| 2022-03-23 | 1,594.19 | 1,594.19 | 1,594.19 | 1,594.19 | 1,594.19 | 9 |
| 2022-03-22 | 1,614.30 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 438 |
| 2022-03-18 | 1,593.00 | 1,605.00 | 1,580.00 | 1,582.65 | 1,582.65 | 716 |
| 2022-03-17 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 7 |
| 2022-03-16 | 1,555.01 | 1,585.00 | 1,555.01 | 1,585.00 | 1,585.00 | 311 |
| 2022-03-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 40 |
| 2022-03-14 | 1,512.00 | 1,512.00 | 1,499.00 | 1,499.00 | 1,499.00 | 13 |
| 2022-03-11 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 55 |
| 2022-03-10 | 1,650.00 | 1,650.00 | 1,570.00 | 1,590.70 | 1,590.70 | 386 |
| 2022-03-09 | 1,777.00 | 1,777.00 | 1,640.00 | 1,645.00 | 1,645.00 | 312 |
| 2022-03-08 | 1,670.00 | 1,736.00 | 1,670.00 | 1,704.12 | 1,704.12 | 514 |
| 2022-03-07 | 1,559.20 | 1,609.00 | 1,559.20 | 1,602.00 | 1,602.00 | 587 |
| 2022-03-04 | 1,425.01 | 1,505.00 | 1,425.01 | 1,505.00 | 1,505.00 | 1,889 |
| 2022-03-03 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | 2,636 |
| 2022-03-02 | 1,420.00 | 1,422.00 | 1,349.00 | 1,421.35 | 1,421.35 | 2,566 |
| 2022-03-01 | 1,570.00 | 1,580.00 | 1,561.00 | 1,561.00 | 1,561.00 | 2,575 |
| 2022-02-28 | 1,512.00 | 1,540.00 | 1,512.00 | 1,536.88 | 1,536.88 | 1,476 |
| 2022-02-25 | 1,412.00 | 1,447.79 | 1,412.00 | 1,431.00 | 1,431.00 | 148 |
| 2022-02-24 | 1,300.00 | 1,412.00 | 1,280.00 | 1,412.00 | 1,412.00 | 1,547 |
| 2022-02-23 | 1,328.00 | 1,328.00 | 1,313.00 | 1,313.00 | 1,313.00 | 267 |
| 2022-02-22 | 1,370.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | 416 |
| 2022-02-21 | 1,390.93 | 1,390.93 | 1,390.93 | 1,390.93 | 1,390.93 | 0 |
| 2022-02-18 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.93 | 1,390.93 | 1,042 |
| 2022-02-17 | 1,440.00 | 1,440.00 | 1,422.00 | 1,423.00 | 1,423.00 | 352 |
| 2022-02-16 | 1,440.00 | 1,458.00 | 1,440.00 | 1,458.00 | 1,458.00 | 171 |
| 2022-02-15 | 1,438.00 | 1,469.00 | 1,438.00 | 1,465.46 | 1,465.46 | 186 |
| 2022-02-14 | 1,427.00 | 1,427.00 | 1,396.50 | 1,396.50 | 1,396.50 | 204 |
| 2022-02-11 | 1,460.60 | 1,460.60 | 1,427.00 | 1,427.00 | 1,427.00 | 125 |
| 2022-02-10 | 1,482.00 | 1,488.00 | 1,474.00 | 1,474.00 | 1,474.00 | 368 |
| 2022-02-09 | 1,518.00 | 1,518.00 | 1,501.00 | 1,517.99 | 1,517.99 | 328 |
| 2022-02-08 | 1,449.00 | 1,471.99 | 1,432.00 | 1,471.99 | 1,471.99 | 437 |
| 2022-02-04 | 1,455.00 | 1,455.00 | 1,434.00 | 1,440.25 | 1,440.25 | 210 |
| 2022-02-03 | 1,550.50 | 1,550.50 | 1,462.11 | 1,470.00 | 1,470.00 | 231 |
| 2022-02-02 | 1,582.00 | 1,582.00 | 1,579.00 | 1,579.00 | 1,579.00 | 361 |
| 2022-02-01 | 1,594.40 | 1,594.40 | 1,550.00 | 1,590.00 | 1,590.00 | 78 |
| 2022-01-31 | 1,604.00 | 1,619.00 | 1,604.00 | 1,619.00 | 1,619.00 | 171 |
| 2022-01-28 | 1,465.99 | 1,509.50 | 1,465.99 | 1,509.50 | 1,509.50 | 353 |
| 2022-01-27 | 1,565.00 | 1,565.00 | 1,505.00 | 1,505.00 | 1,505.00 | 344 |
| 2022-01-26 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 15 |
| 2022-01-25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2022-01-24 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2022-01-21 | 1,595.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,580.00 | 118 |
| 2022-01-20 | 1,719.00 | 1,730.00 | 1,686.70 | 1,686.70 | 1,686.70 | 1,436 |
| 2022-01-19 | 1,641.14 | 1,674.67 | 1,641.14 | 1,674.67 | 1,674.67 | 27 |
| 2022-01-18 | 1,657.00 | 1,657.00 | 1,650.00 | 1,650.00 | 1,650.00 | 36 |
| 2022-01-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2022-01-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 34 |
| 2022-01-13 | 1,750.50 | 1,750.50 | 1,685.00 | 1,685.00 | 1,685.00 | 207 |
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.