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%WTI98.87▲ 1.77%
← FSLR.MX stock page

First Solar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-121,725.001,727.001,725.001,727.001,727.00158
2022-01-111,721.251,725.001,720.001,725.001,725.00168
2022-01-101,690.001,690.001,690.001,690.001,690.001,208
2022-01-071,725.391,725.391,725.391,725.391,725.390
2022-01-061,720.311,725.391,711.441,725.391,725.3921,863
2022-01-051,762.001,762.001,720.001,720.001,720.0096
2022-01-041,802.001,802.001,784.101,791.561,791.56222
2022-01-031,814.001,814.001,814.001,814.001,814.00202
2021-12-311,800.001,800.001,788.301,789.001,789.0061
2021-12-301,787.811,817.001,787.811,817.001,817.00161
2021-12-291,809.481,828.791,807.001,828.791,828.79204
2021-12-281,820.001,820.001,795.001,804.001,804.001,333
2021-12-271,790.001,813.001,780.001,813.001,813.00314
2021-12-241,790.001,790.001,790.001,790.001,790.000
2021-12-231,790.001,790.001,790.001,790.001,790.0022
2021-12-221,833.631,833.631,817.001,817.001,817.00174
2021-12-211,808.001,808.001,808.001,808.001,808.00205
2021-12-201,828.991,828.991,765.001,765.001,765.00373
2021-12-171,900.001,900.001,900.001,900.001,900.000
2021-12-161,983.991,983.991,900.001,900.001,900.001,758
2021-12-152,020.562,020.562,020.562,020.562,020.560
2021-12-142,020.562,020.562,020.562,020.562,020.560
2021-12-131,990.002,020.561,990.002,020.562,020.5614
2021-12-102,020.002,029.991,989.002,029.002,029.004,019
2021-12-092,116.002,116.002,116.002,116.002,116.000
2021-12-082,116.002,116.002,116.002,116.002,116.00130
2021-12-072,184.002,184.002,126.002,126.002,126.00148
2021-12-062,100.002,100.002,100.002,100.002,100.000
2021-12-032,128.402,128.402,100.002,100.002,100.0074
2021-12-022,238.002,238.002,238.002,238.002,238.000
2021-12-012,260.002,260.002,238.002,238.002,238.0032
2021-11-302,238.492,238.492,238.492,238.492,238.4917
2021-11-292,309.002,316.012,309.002,316.002,316.0078
2021-11-262,323.002,323.002,277.002,277.002,277.0081
2021-11-252,320.002,320.002,320.002,320.002,320.000
2021-11-242,253.002,323.652,253.002,320.002,320.001,680
2021-11-232,302.002,302.002,253.002,253.002,253.002,214
2021-11-222,300.002,319.992,300.002,319.982,319.98113
2021-11-192,253.192,271.502,250.002,254.002,254.00355
2021-11-182,115.002,134.502,115.002,134.502,134.50232
2021-11-172,198.002,198.002,198.002,198.002,198.002,716
2021-11-162,238.002,238.002,133.002,165.002,165.00335
2021-11-122,315.002,315.002,257.672,278.002,278.00461
2021-11-112,294.402,315.002,294.402,315.002,315.007,610
2021-11-102,330.002,334.992,318.002,318.002,318.001,246
2021-11-092,309.002,309.002,309.002,309.002,309.0012
2021-11-082,295.002,335.002,295.002,335.002,335.00298
2021-11-052,376.802,376.802,319.302,368.002,368.00453
2021-11-042,380.002,384.002,361.612,376.882,376.881,726
2021-11-032,450.002,450.002,364.672,434.002,434.00820
2021-11-012,469.002,500.002,469.002,500.002,500.00160
2021-10-292,346.252,476.792,346.252,469.002,469.001,160
2021-10-282,320.002,347.842,320.002,346.002,346.001,075
2021-10-272,277.512,323.192,244.002,244.002,244.00427
2021-10-262,193.002,200.002,164.812,200.002,200.001,499
2021-10-252,184.002,207.002,184.002,207.002,207.00277
2021-10-222,076.132,135.002,076.132,135.002,135.0052
2021-10-212,136.002,136.002,136.002,136.002,136.00161
2021-10-202,060.002,124.002,060.002,080.002,080.001,883
2021-10-192,200.002,200.002,200.002,200.002,200.0051
← NewerPage 21 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.