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
2025-05-193,335.003,355.003,120.003,155.713,155.711,179
2025-05-163,500.003,501.503,445.003,467.013,467.01139
2025-05-153,530.493,690.003,530.493,690.003,690.004,415
2025-05-143,723.293,800.003,690.003,752.003,752.002,984
2025-05-133,640.003,742.003,547.703,742.003,742.003,244
2025-05-122,880.003,006.042,850.003,000.963,000.9616,417
2025-05-092,690.002,788.002,681.522,750.002,750.008,860
2025-05-082,498.002,632.002,498.002,620.002,620.008,201
2025-05-072,493.002,493.002,493.002,493.002,493.000
2025-05-062,498.002,498.002,493.002,493.002,493.0085
2025-05-052,411.952,505.002,411.952,505.002,505.00128
2025-05-022,500.002,584.002,500.002,584.002,584.0014,673
2025-04-302,370.002,485.002,370.002,441.442,441.442,875
2025-04-292,730.002,750.002,730.002,748.002,748.00748
2025-04-282,780.002,790.002,748.002,748.002,748.0011,054
2025-04-252,763.002,766.002,760.002,763.942,763.94288
2025-04-242,643.002,700.102,643.002,700.002,700.001,027
2025-04-232,653.932,653.932,596.002,596.002,596.0037
2025-04-222,698.002,725.002,630.002,649.432,649.431,437
2025-04-212,450.002,450.002,392.092,392.092,392.0957
2025-04-162,631.002,631.002,631.002,631.002,631.000
2025-04-152,631.002,631.002,631.002,631.002,631.000
2025-04-142,619.602,635.002,619.602,631.002,631.0064
2025-04-112,550.002,556.002,550.002,554.802,554.8034
2025-04-102,530.002,530.002,457.002,457.002,457.00109
2025-04-092,580.002,610.002,580.002,610.002,610.00194
2025-04-082,650.002,660.002,500.002,505.002,505.00729
2025-04-072,653.002,800.002,653.002,800.002,800.003,736
2025-04-042,613.002,625.352,610.012,625.352,625.35909
2025-04-032,690.002,780.002,690.002,746.982,746.98305
2025-04-022,636.002,636.002,636.002,636.002,636.0078
2025-04-012,545.002,545.002,545.002,545.002,545.007
2025-03-312,554.412,554.412,554.412,554.412,554.4116
2025-03-282,612.002,633.102,599.002,599.002,599.00380
2025-03-272,520.002,645.002,520.002,582.002,582.00478
2025-03-262,596.002,596.002,520.002,520.002,520.0096
2025-03-252,595.922,595.922,595.922,595.922,595.920
2025-03-242,700.002,700.002,584.002,595.922,595.92207
2025-03-212,628.582,640.002,615.002,640.002,640.002,190
2025-03-202,605.002,605.002,560.002,560.002,560.0037
2025-03-192,590.002,590.002,590.002,590.002,590.0024
2025-03-182,620.002,620.002,535.202,541.502,541.50348
2025-03-142,630.002,651.002,626.002,651.002,651.00189
2025-03-132,750.002,750.002,750.002,750.002,750.005
2025-03-122,790.002,790.002,720.002,745.202,745.205,579
2025-03-112,784.762,840.002,784.762,832.002,832.00201
2025-03-102,802.002,802.002,720.002,720.002,720.001,294
2025-03-072,770.002,823.002,760.002,816.392,816.391,608
2025-03-062,638.002,640.002,630.002,630.002,630.0070
2025-03-052,650.002,689.002,641.002,680.002,680.002,268
2025-03-042,594.862,802.002,594.862,733.002,733.001,142
2025-03-032,760.002,760.002,643.002,643.002,643.00565
2025-02-282,887.492,887.492,757.002,757.002,757.00708
2025-02-273,230.003,237.002,914.002,923.002,923.001,295
2025-02-263,300.003,421.003,200.003,200.003,200.001,733
2025-02-253,090.003,111.203,000.013,052.003,052.001,108
2025-02-243,150.003,150.003,090.003,135.003,135.00682
2025-02-213,359.773,359.773,143.503,170.003,170.00845
2025-02-203,315.003,335.003,250.003,328.003,328.00910
2025-02-193,430.003,450.003,325.003,332.263,332.262,203
← NewerPage 7 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.