Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FSLR.MX stock page

First Solar Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-044,948.004,995.004,815.004,995.004,995.00148
2025-11-034,999.004,999.004,860.004,948.004,948.00136
2025-10-314,650.004,999.004,650.004,999.004,999.00624
2025-10-304,427.004,427.004,350.004,350.004,350.00107
2025-10-294,492.324,492.324,492.324,492.324,492.320
2025-10-284,492.324,492.324,492.324,492.324,492.32118
2025-10-274,490.004,532.504,490.004,532.504,532.50113
2025-10-244,480.004,480.004,377.004,419.994,419.99398
2025-10-234,160.004,198.044,160.004,198.044,198.04788
2025-10-224,005.004,005.004,005.004,005.004,005.0015
2025-10-214,155.004,170.004,146.504,170.004,170.00150
2025-10-204,228.414,235.004,228.414,235.004,235.00133
2025-10-174,240.004,240.004,230.004,230.004,230.00224
2025-10-164,487.004,487.004,487.004,487.004,487.0035
2025-10-154,358.004,487.004,358.004,487.004,487.00723
2025-10-144,190.004,190.004,190.004,190.004,190.000
2025-10-134,285.004,285.004,188.004,190.004,190.00533
2025-10-104,249.004,346.994,211.004,211.004,211.00200
2025-10-094,101.914,310.004,101.914,300.004,300.00209
2025-10-084,349.994,349.994,195.254,213.004,213.00423
2025-10-074,111.414,200.004,111.414,200.004,200.00132
2025-10-064,210.974,229.504,210.974,229.504,229.50130
2025-10-034,293.004,293.004,200.004,200.004,200.00121
2025-10-024,200.004,300.004,200.004,277.554,277.554,973
2025-10-014,160.004,160.004,143.004,143.004,143.00151
2025-09-304,046.004,046.004,046.004,046.004,046.009
2025-09-294,090.004,090.004,090.004,090.004,090.000
2025-09-264,090.004,090.004,090.004,090.004,090.0021
2025-09-253,999.994,130.003,999.994,130.004,130.00293
2025-09-244,140.004,199.004,128.554,128.554,128.55806
2025-09-233,980.003,980.003,980.003,980.003,980.008
2025-09-223,941.003,974.903,941.003,974.903,974.9084
2025-09-193,930.003,948.003,910.003,947.283,947.28310
2025-09-183,815.003,815.003,815.003,815.003,815.00108
2025-09-173,878.003,883.003,864.003,864.043,864.04396
2025-09-153,777.003,777.003,777.003,777.003,777.0020
2025-09-123,805.433,805.433,805.433,805.433,805.430
2025-09-113,853.003,853.003,805.433,805.433,805.43316
2025-09-103,785.003,785.003,785.003,785.003,785.000
2025-09-093,823.003,823.003,754.503,785.003,785.00160
2025-09-083,787.513,787.513,787.513,787.513,787.510
2025-09-053,805.553,805.993,787.513,787.513,787.51483
2025-09-043,800.003,800.003,800.003,800.003,800.0013
2025-09-033,679.003,679.003,679.003,679.003,679.000
2025-09-023,679.003,679.003,679.003,679.003,679.000
2025-09-013,679.003,679.003,679.003,679.003,679.000
2025-08-293,679.003,679.003,679.003,679.003,679.000
2025-08-283,679.003,679.003,679.003,679.003,679.0011
2025-08-273,600.003,603.373,600.003,603.373,603.37581
2025-08-263,747.003,747.003,747.003,747.003,747.000
2025-08-253,747.003,747.003,747.003,747.003,747.000
2025-08-223,600.003,751.003,600.003,747.003,747.00127
2025-08-213,750.003,750.003,598.403,600.003,600.00623
2025-08-203,868.003,868.003,865.003,865.003,865.0047
2025-08-194,078.904,079.993,954.003,980.003,980.00482
2025-08-183,900.004,145.003,900.004,145.004,145.004,168
2025-08-153,372.003,842.003,372.003,739.823,739.823,130
2025-08-143,350.003,400.003,350.003,400.003,400.0026
2025-08-133,500.003,500.003,445.003,452.003,452.001,733
2025-08-123,402.723,430.003,345.613,345.613,345.61373
← NewerPage 5 of 22 · 1,262 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.