Skip to main content
First Solar, Inc. (BMV:FSLR)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,670.00
0.00 (0.00%)
At close: Dec 3, 2025

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20254,666.004,700.004,666.004,670.004,670.00-5.85%38
Nov 26, 20254,940.004,960.004,940.004,960.004,960.009.86%57
Nov 20, 20254,826.814,826.814,514.904,514.904,514.90-2.53%529
Nov 19, 20254,667.444,667.444,632.004,632.004,632.00-1.03%272
Nov 14, 20254,680.004,680.004,680.004,680.004,680.00-1.02%15
Nov 13, 20254,762.004,762.004,728.004,728.004,728.00-1.50%22
Nov 12, 20254,800.004,800.004,800.004,800.004,800.00-1.23%16
Nov 11, 20254,861.004,861.004,860.004,860.004,860.00-4.62%72
Nov 10, 20254,937.515,095.494,937.515,095.495,095.49-0.87%300
Nov 6, 20255,165.005,165.005,140.005,140.005,140.000.61%37
Nov 5, 20255,000.005,109.005,000.005,109.005,109.002.28%1,023
Nov 4, 20254,948.004,995.004,815.004,995.004,995.000.95%148
Nov 3, 20254,999.004,999.004,860.004,948.004,948.00-1.02%136
Oct 31, 20254,650.004,999.004,650.004,999.004,999.0014.92%626
Oct 30, 20254,427.004,427.004,350.004,350.004,350.00-3.17%111
Oct 28, 20254,492.324,492.324,492.324,492.324,492.32-0.89%118
Oct 27, 20254,490.004,532.504,490.004,532.504,532.502.55%113
Oct 24, 20254,480.004,480.004,377.004,419.994,419.995.29%399
Oct 23, 20254,160.004,198.044,160.004,198.044,198.044.82%789
Oct 22, 20254,005.004,005.004,005.004,005.004,005.00-3.96%15
Oct 21, 20254,155.004,170.004,146.504,170.004,170.00-1.53%151
Oct 20, 20254,228.414,235.004,228.414,235.004,235.000.12%133
Oct 17, 20254,240.004,240.004,230.004,230.004,230.00-5.73%225
Oct 16, 20254,487.004,487.004,487.004,487.004,487.00-35
Oct 15, 20254,358.004,487.004,358.004,487.004,487.007.09%725
Oct 13, 20254,285.004,285.004,188.004,190.004,190.00-0.50%536
Oct 10, 20254,249.004,346.994,211.004,211.004,211.00-2.07%200
Oct 9, 20254,101.914,310.004,101.914,300.004,300.002.07%209
Oct 8, 20254,349.994,349.994,195.254,213.004,213.000.31%427
Oct 7, 20254,111.414,200.004,111.414,200.004,200.00-0.70%132
Oct 6, 20254,210.974,229.504,210.974,229.504,229.500.70%132
Oct 3, 20254,293.004,293.004,200.004,200.004,200.00-1.81%122
Oct 2, 20254,200.004,300.004,200.004,277.554,277.553.25%4,973
Oct 1, 20254,160.004,160.004,143.004,143.004,143.002.40%157
Sep 30, 20254,046.004,046.004,046.004,046.004,046.00-1.08%10
Sep 26, 20254,090.004,090.004,090.004,090.004,090.00-0.97%23
Sep 25, 20253,999.994,130.003,999.994,130.004,130.000.04%294
Sep 24, 20254,140.004,199.004,128.554,128.554,128.553.73%813
Sep 23, 20253,980.003,980.003,980.003,980.003,980.000.13%13
Sep 22, 20253,941.003,974.903,941.003,974.903,974.900.70%84
Sep 19, 20253,930.003,948.003,910.003,947.283,947.283.47%312
Sep 18, 20253,815.003,815.003,815.003,815.003,815.00-1.27%111
Sep 17, 20253,878.003,883.003,864.003,864.043,864.042.30%396
Sep 15, 20253,777.003,777.003,777.003,777.003,777.00-0.75%22
Sep 11, 20253,853.003,853.003,805.433,805.433,805.430.54%317
Sep 9, 20253,823.003,823.003,754.503,785.003,785.00-0.07%160
Sep 5, 20253,805.553,805.993,787.513,787.513,787.51-0.33%483
Sep 4, 20253,800.003,800.003,800.003,800.003,800.003.29%409
Aug 28, 20253,679.003,679.003,679.003,679.003,679.002.10%73
Aug 27, 20253,600.003,603.373,600.003,603.373,603.37-3.83%581
Aug 22, 20253,600.003,751.003,600.003,747.003,747.004.08%128
Aug 21, 20253,750.003,750.003,598.403,600.003,600.00-6.86%628
Aug 20, 20253,868.003,868.003,865.003,865.003,865.00-2.89%51
Aug 19, 20254,078.904,079.993,954.003,980.003,980.00-3.98%483
Aug 18, 20253,900.004,145.003,900.004,145.004,145.0010.83%4,168
Aug 15, 20253,372.003,842.003,372.003,739.823,739.829.99%3,130
Aug 14, 20253,350.003,400.003,350.003,400.003,400.00-1.51%30
Aug 13, 20253,500.003,500.003,445.003,452.003,452.003.18%1,736
Aug 12, 20253,402.723,430.003,345.613,345.613,345.61-1.60%373
Aug 11, 20253,400.003,400.003,400.003,400.003,400.00-2.44%17
Aug 7, 20253,505.003,505.003,485.003,485.003,485.000.72%127
Aug 6, 20253,460.003,460.003,460.003,460.003,460.000.27%8
Aug 5, 20253,475.993,510.003,450.573,450.573,450.57-0.85%454
Aug 4, 20253,448.003,480.003,448.003,480.003,480.00-1.42%845
Aug 1, 20253,515.003,550.003,435.003,530.003,530.008.55%694
Jul 31, 20253,270.003,290.003,248.003,252.003,252.00-3.50%394
Jul 30, 20253,382.303,400.003,370.003,370.003,370.00-1.53%126
Jul 29, 20253,405.003,425.003,405.003,422.503,422.500.54%925
Jul 28, 20253,400.003,404.003,390.003,404.003,404.000.06%92
Jul 25, 20253,350.003,402.003,350.003,402.003,402.002.93%78
Jul 24, 20253,301.103,305.103,301.103,305.103,305.100.52%53
Jul 22, 20253,288.003,288.003,288.003,288.003,288.00-0.96%21
Jul 21, 20253,332.003,332.003,320.003,320.003,320.000.90%122
Jul 18, 20253,260.003,298.003,260.003,290.373,290.375.77%64
Jul 16, 20253,112.003,112.003,111.003,111.003,111.00-4.24%55
Jul 15, 20253,190.003,248.683,190.003,248.683,248.688.25%122
Jul 14, 20253,015.003,015.003,001.003,001.003,001.00-1.61%417
Jul 11, 20253,060.003,060.003,050.003,050.003,050.00-1.71%116
Jul 10, 20253,109.003,109.003,103.003,103.003,103.000.53%111
Jul 9, 20253,069.003,086.753,050.003,086.753,086.75-0.59%648
Jul 8, 20253,210.003,210.003,105.003,105.003,105.00-5.80%906
Jul 7, 20253,310.703,335.213,277.203,296.133,296.13-4.52%1,111
Jul 3, 20253,314.993,455.003,314.993,452.003,452.007.02%764
Jul 2, 20253,275.003,315.993,223.193,225.683,225.682.40%2,906
Jul 1, 20253,140.003,173.003,020.003,150.003,150.000.99%1,367
Jun 30, 20252,982.003,146.872,982.003,119.003,119.009.82%1,015
Jun 27, 20252,930.002,930.002,840.002,840.002,840.00-3.07%824
Jun 26, 20252,949.002,970.002,930.002,930.002,930.002.28%245
Jun 24, 20252,810.002,868.002,784.672,864.642,864.644.02%4,254
Jun 23, 20252,713.002,765.002,680.002,753.952,753.95-1.33%1,409
Jun 20, 20252,800.002,815.002,769.502,790.952,790.951.60%4,117
Jun 18, 20252,800.002,835.002,700.002,747.002,747.000.29%1,881
Jun 17, 20252,595.002,808.992,580.002,739.132,739.13-17.50%17,494
Jun 16, 20253,317.003,320.003,300.003,320.003,320.00-0.30%5,106
Jun 13, 20253,184.003,341.453,184.003,330.003,330.005.55%10,132
Jun 12, 20253,183.003,183.003,150.003,155.003,155.00-0.88%262
Jun 11, 20253,190.003,220.003,183.003,183.003,183.002.88%128
Jun 10, 20253,130.003,130.003,093.963,093.963,093.960.88%629
Jun 9, 20253,125.003,125.003,060.003,066.953,066.95-2.11%2,714
Jun 6, 20253,139.193,155.003,133.013,133.013,133.01-0.44%115