Skip to main content
First Solar, Inc. (BMV:FSLR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,432.00
+14.00 (0.41%)
At close: Apr 28, 2026

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,391.003,418.003,366.003,418.003,418.000.53%139
Apr 23, 20263,400.003,400.003,400.003,400.003,400.003.56%14
Apr 22, 20263,360.003,360.003,279.003,283.003,283.001.58%85
Apr 21, 20263,232.003,232.003,232.003,232.003,232.00-2.68%10
Apr 20, 20263,321.163,321.163,321.163,321.163,321.160.91%4,089
Apr 17, 20263,280.003,293.503,277.853,291.133,291.130.34%263
Apr 16, 20263,353.203,353.203,280.003,280.003,280.00-3.44%8,109
Apr 14, 20263,450.003,450.003,396.933,396.933,396.93-1.91%118
Apr 13, 20263,500.003,500.003,463.003,463.003,463.00-1.62%38
Apr 10, 20263,457.003,520.003,457.003,520.003,520.002.81%27
Apr 9, 20263,490.003,490.003,423.803,423.803,423.80-2.18%112
Apr 8, 20263,500.003,500.003,500.003,500.003,500.003.40%29
Apr 7, 20263,394.003,394.003,382.223,385.003,385.00-2.34%85
Apr 6, 20263,466.003,466.003,466.003,466.003,466.00-2.23%5,127
Apr 1, 20263,545.003,545.003,545.003,545.003,545.003.96%14
Mar 27, 20263,410.003,410.003,410.003,410.003,410.001.13%16
Mar 26, 20263,385.003,385.003,372.003,372.003,372.00-2.28%27
Mar 25, 20263,450.803,450.803,450.803,450.803,450.801.00%12
Mar 24, 20263,372.003,416.563,372.003,416.503,416.501.44%204
Mar 23, 20263,380.003,380.003,368.003,368.003,368.00-1.49%129
Mar 20, 20263,433.003,433.003,419.003,419.003,419.00-2.98%173
Mar 19, 20263,524.003,524.003,524.003,524.003,524.00-0.32%226
Mar 17, 20263,548.003,548.003,531.003,535.303,535.30-0.91%304
Mar 11, 20263,567.923,567.923,567.923,567.923,567.922.66%7
Mar 10, 20263,475.003,477.003,473.003,475.453,475.451.03%493
Mar 9, 20263,420.003,440.003,420.003,440.003,440.002.23%273
Mar 6, 20263,371.973,387.313,365.003,365.003,365.00-0.74%1,050
Mar 5, 20263,392.823,392.823,374.003,390.003,390.00-1.99%516
Mar 4, 20263,510.493,552.303,458.873,458.873,458.87-270
Mar 3, 20263,458.873,458.873,458.873,458.873,458.870.99%224
Mar 2, 20263,445.003,445.003,425.003,425.003,425.001.88%107
Feb 27, 20263,361.003,361.853,361.003,361.853,361.85-2.36%7,113
Feb 26, 20263,557.703,667.413,443.193,443.193,443.19-2.73%128
Feb 25, 20263,611.003,618.003,535.003,540.003,540.00-16.31%9,856
Feb 24, 20264,226.004,230.004,220.004,230.004,230.003.68%234
Feb 20, 20264,080.004,080.004,080.004,080.004,080.00-0.12%13
Feb 19, 20264,085.004,085.004,085.004,085.004,085.006.66%44
Feb 17, 20263,830.003,830.003,830.003,830.003,830.000.52%57
Feb 12, 20263,810.003,810.003,810.003,810.003,810.00-2.53%353
Feb 10, 20263,877.003,909.003,877.003,909.003,909.004.60%211
Feb 6, 20264,049.994,049.993,724.003,737.003,737.00-8.18%243
Feb 4, 20264,070.004,070.004,070.004,070.004,070.00-9
Feb 3, 20264,070.004,070.004,070.004,070.004,070.003.83%34
Jan 30, 20263,920.003,920.003,920.003,920.003,920.002.62%13
Jan 29, 20263,830.003,830.003,756.013,820.003,820.00-9.95%37
Jan 28, 20264,242.004,242.004,242.004,242.004,242.004.07%17
Jan 27, 20264,091.004,091.004,076.004,076.004,076.00-3.64%98
Jan 26, 20264,250.004,250.004,230.004,230.004,230.001.01%19
Jan 23, 20264,218.974,279.004,187.534,187.534,187.53-5,992
Jan 22, 20264,215.004,215.004,185.004,187.504,187.50-0.65%48
Jan 21, 20264,225.004,225.004,215.004,215.004,215.00-3.72%156
Jan 16, 20264,378.004,378.004,378.004,378.004,378.000.27%21
Jan 15, 20264,366.004,366.004,366.004,366.004,366.002.73%62
Jan 14, 20264,268.764,268.764,250.004,250.004,250.00-1.07%493
Jan 13, 20264,295.754,295.754,295.754,295.754,295.750.57%388
Jan 12, 20264,250.004,350.004,250.004,271.254,271.250.08%465
Jan 9, 20264,360.004,360.004,268.004,268.004,268.00-3.37%4,291
Jan 8, 20264,361.944,417.004,361.944,417.004,417.002.02%623
Jan 7, 20264,426.504,426.504,327.004,329.344,329.34-9.99%842
Jan 6, 20264,810.014,810.014,810.004,810.004,810.000.22%50
Jan 2, 20264,799.644,799.644,799.644,799.644,799.641.05%29
Dec 30, 20254,781.004,781.004,750.004,750.004,750.00-2.46%29
Dec 29, 20254,855.694,870.024,855.694,870.024,870.020.93%240
Dec 24, 20254,825.004,825.004,825.004,825.004,825.000.52%10
Dec 23, 20254,995.004,995.004,800.004,800.004,800.00-5.97%40
Dec 22, 20255,055.005,135.005,055.005,105.005,105.007.02%165
Dec 18, 20254,770.004,770.004,770.004,770.004,770.005.07%12
Dec 17, 20254,580.004,580.004,540.004,540.004,540.00-0.46%17
Dec 16, 20254,561.004,561.004,561.004,561.004,561.00-6.50%10
Dec 11, 20254,844.004,878.004,844.004,878.004,878.005.36%282
Dec 8, 20254,660.004,660.004,630.004,630.004,630.00-0.86%128
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