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
2025-08-113,400.003,400.003,400.003,400.003,400.0010
2025-08-083,485.003,485.003,485.003,485.003,485.000
2025-08-073,505.003,505.003,485.003,485.003,485.00122
2025-08-063,460.003,460.003,460.003,460.003,460.007
2025-08-053,475.993,510.003,450.573,450.573,450.57454
2025-08-043,448.003,480.003,448.003,480.003,480.00845
2025-08-013,515.003,550.003,435.003,530.003,530.00694
2025-07-313,270.003,290.003,248.003,252.003,252.00394
2025-07-303,382.303,400.003,370.003,370.003,370.00126
2025-07-293,405.003,425.003,405.003,422.503,422.50925
2025-07-283,400.003,404.003,390.003,404.003,404.0091
2025-07-253,350.003,402.003,350.003,402.003,402.0076
2025-07-243,301.103,305.103,301.103,305.103,305.1052
2025-07-233,288.003,288.003,288.003,288.003,288.000
2025-07-223,288.003,288.003,288.003,288.003,288.0021
2025-07-213,332.003,332.003,320.003,320.003,320.00109
2025-07-183,260.003,298.003,260.003,290.373,290.3764
2025-07-173,111.003,111.003,111.003,111.003,111.000
2025-07-163,112.003,112.003,111.003,111.003,111.0051
2025-07-153,190.003,248.683,190.003,248.683,248.68111
2025-07-143,015.003,015.003,001.003,001.003,001.00417
2025-07-113,060.003,060.003,050.003,050.003,050.00114
2025-07-103,109.003,109.003,103.003,103.003,103.00110
2025-07-093,069.003,086.753,050.003,086.753,086.75647
2025-07-083,210.003,210.003,105.003,105.003,105.00291
2025-07-073,310.703,335.213,277.203,296.133,296.131,106
2025-07-043,452.003,452.003,452.003,452.003,452.000
2025-07-033,314.993,455.003,314.993,452.003,452.00823
2025-07-023,275.003,315.993,223.193,225.683,225.682,887
2025-07-013,140.003,173.003,020.003,150.003,150.001,365
2025-06-302,982.003,146.872,982.003,119.003,119.001,015
2025-06-272,930.002,930.002,840.002,840.002,840.00821
2025-06-262,949.002,970.002,930.002,930.002,930.00244
2025-06-252,864.642,864.642,864.642,864.642,864.640
2025-06-242,810.002,868.002,784.672,864.642,864.644,253
2025-06-232,713.002,765.002,680.002,753.952,753.951,401
2025-06-202,800.002,815.002,769.502,790.952,790.954,116
2025-06-192,747.002,747.002,747.002,747.002,747.000
2025-06-182,800.002,835.002,700.002,747.002,747.001,879
2025-06-172,595.002,808.992,580.002,739.132,739.1317,494
2025-06-163,317.003,320.003,300.003,320.003,320.005,106
2025-06-133,184.003,341.453,184.003,330.003,330.0010,131
2025-06-123,183.003,183.003,150.003,155.003,155.00262
2025-06-113,190.003,220.003,183.003,183.003,183.00120
2025-06-103,130.003,130.003,093.963,093.963,093.96629
2025-06-093,125.003,125.003,060.003,066.953,066.952,713
2025-06-063,139.193,155.003,133.013,133.013,133.01115
2025-06-053,080.003,180.003,080.003,147.003,147.002,456
2025-06-043,054.723,108.003,054.723,086.003,086.001,148
2025-06-032,855.003,061.302,855.003,053.773,053.77710
2025-06-022,975.002,975.002,870.002,871.002,871.00919
2025-05-303,070.003,092.403,069.993,092.403,092.40107
2025-05-293,024.693,024.693,018.503,019.003,019.00231
2025-05-283,048.003,048.003,048.003,048.003,048.0050
2025-05-272,998.003,005.002,998.003,005.003,005.00100
2025-05-263,100.003,100.003,100.003,100.003,100.000
2025-05-233,052.763,100.003,052.763,100.003,100.002,104
2025-05-223,004.003,035.003,000.003,020.003,020.006,886
2025-05-213,171.003,171.003,109.003,109.003,109.0090
2025-05-203,300.003,325.003,300.003,325.003,325.00604
← NewerPage 6 of 21 · 1,258 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.