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
2025-02-183,251.003,294.003,251.003,285.003,285.00826
2025-02-173,255.053,255.053,255.053,255.053,255.050
2025-02-143,262.003,262.003,236.003,255.053,255.05509
2025-02-133,288.003,288.003,266.003,267.403,267.40642
2025-02-123,288.003,299.003,250.003,264.003,264.00167
2025-02-113,308.013,324.843,300.003,304.143,304.14514
2025-02-103,483.913,500.003,380.003,380.003,380.00642
2025-02-073,410.003,410.003,410.003,410.003,410.000
2025-02-063,410.003,410.003,410.003,410.003,410.00186
2025-02-053,461.043,461.043,452.003,461.043,461.0445
2025-02-043,434.793,445.003,430.003,440.003,440.0064
2025-01-313,476.003,478.003,442.843,466.473,466.471,021
2025-01-303,420.003,508.793,420.003,453.003,453.00161
2025-01-293,515.003,529.993,393.003,410.003,410.001,228
2025-01-283,385.003,385.003,265.003,271.003,271.001,440
2025-01-273,400.003,400.003,357.003,366.003,366.002,384
2025-01-243,450.003,450.003,415.003,415.003,415.00149
2025-01-233,444.143,572.003,415.003,555.093,555.09655
2025-01-223,700.003,700.003,528.003,538.203,538.20673
2025-01-213,950.003,953.003,730.003,790.003,790.00510
2025-01-204,002.004,002.004,002.004,002.004,002.000
2025-01-174,002.004,002.004,002.004,002.004,002.005
2025-01-163,937.004,027.003,937.004,027.004,027.0047
2025-01-153,900.003,934.003,830.003,830.003,830.0075
2025-01-143,814.503,814.503,814.503,814.503,814.5016
2025-01-133,783.003,790.003,783.003,790.003,790.00112
2025-01-103,885.003,900.003,880.003,900.003,900.00247
2025-01-093,887.003,887.003,887.003,887.003,887.000
2025-01-083,983.003,983.003,887.003,887.003,887.0066
2025-01-073,985.004,049.003,985.003,992.093,992.09503
2025-01-063,970.003,970.003,964.243,964.243,964.24516
2025-01-033,835.003,850.003,835.003,850.003,850.0098
2025-01-023,780.003,835.003,780.003,835.003,835.00287
2024-12-313,701.463,704.403,680.003,680.013,680.01153
2024-12-303,615.003,676.503,610.003,675.003,675.0054
2024-12-273,701.003,701.003,666.003,666.003,666.00158
2024-12-263,629.003,629.003,629.003,629.003,629.000
2024-12-243,629.003,629.003,629.003,629.003,629.000
2024-12-233,629.003,629.003,629.003,629.003,629.000
2024-12-203,580.003,660.003,580.003,629.003,629.00354
2024-12-193,800.003,800.003,643.003,643.003,643.00434
2024-12-183,915.003,915.003,808.003,808.003,808.0030
2024-12-173,855.003,874.003,808.003,808.003,808.00125
2024-12-163,945.003,945.003,842.003,842.003,842.00880
2024-12-134,030.004,030.004,030.004,030.004,030.0058
2024-12-114,035.004,070.004,035.004,049.004,049.00385
2024-12-104,050.004,109.144,050.004,109.144,109.142,885
2024-12-094,100.004,100.004,068.004,068.004,068.00100
2024-12-063,910.003,910.003,910.003,910.003,910.0022
2024-12-053,989.003,989.003,982.013,982.013,982.0157
2024-12-044,100.004,100.004,070.004,070.004,070.00408
2024-12-034,204.004,204.004,162.004,162.004,162.00246
2024-12-024,186.004,280.004,185.004,242.004,242.00872
2024-11-293,999.994,010.003,999.994,000.004,000.00111
2024-11-283,985.003,985.003,985.003,985.003,985.000
2024-11-274,020.004,020.003,985.003,985.003,985.0053
2024-11-263,895.003,949.603,895.003,949.603,949.606,113
2024-11-253,780.003,907.003,780.003,904.003,904.00346
2024-11-223,750.003,849.993,750.003,827.003,827.00279
2024-11-213,803.003,803.003,803.003,803.003,803.0015
← NewerPage 8 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.