First Solar, Inc. (BVMF:FSLR34)
Brazil
· Delayed Price · Currency is BRL 686.10
-27.90 (-3.91%)
At close: Dec 4, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 682.55 | 686.10 | 682.55 | 686.10 | 686.10 | -3.91% | 66 |
| Dec 2, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | -1.50% | 1 |
| Dec 1, 2025 | 722.73 | 724.88 | 722.73 | 724.88 | 724.88 | -0.92% | 3 |
| Nov 28, 2025 | 733.86 | 733.86 | 731.61 | 731.61 | 731.61 | -0.57% | 10 |
| Nov 27, 2025 | 719.91 | 735.79 | 719.91 | 735.79 | 735.79 | 0.86% | 14 |
| Nov 26, 2025 | 695.36 | 731.06 | 695.36 | 729.48 | 729.48 | 4.91% | 967 |
| Nov 24, 2025 | 681.00 | 695.36 | 679.00 | 695.36 | 695.36 | 2.99% | 2,324 |
| Nov 21, 2025 | 677.39 | 677.39 | 668.84 | 675.19 | 675.19 | 0.67% | 1,162 |
| Nov 19, 2025 | 670.68 | 670.68 | 670.68 | 670.68 | 670.68 | -0.84% | 1 |
| Nov 18, 2025 | 671.34 | 681.25 | 671.34 | 676.37 | 676.37 | 0.75% | 11 |
| Nov 17, 2025 | 671.34 | 671.34 | 671.34 | 671.34 | 671.34 | 2.10% | 1 |
| Nov 14, 2025 | 656.69 | 657.56 | 656.69 | 657.56 | 657.56 | -4.82% | 9 |
| Nov 13, 2025 | 698.99 | 698.99 | 690.83 | 690.83 | 690.83 | -2.99% | 8 |
| Nov 12, 2025 | 711.38 | 712.14 | 711.38 | 712.14 | 712.14 | 1.86% | 2 |
| Nov 11, 2025 | 696.28 | 700.56 | 696.28 | 699.12 | 699.12 | 2.10% | 4 |
| Nov 7, 2025 | 697.97 | 697.97 | 684.73 | 684.73 | 684.73 | -6.60% | 30 |
| Nov 6, 2025 | 750.81 | 750.81 | 733.13 | 733.13 | 733.13 | -1.79% | 10 |
| Nov 5, 2025 | 717.85 | 748.63 | 717.85 | 746.46 | 746.46 | 3.99% | 479 |
| Nov 3, 2025 | 711.30 | 717.85 | 700.67 | 717.85 | 717.85 | -0.49% | 44 |
| Oct 31, 2025 | 693.65 | 721.35 | 685.00 | 721.35 | 721.35 | 13.00% | 86 |
| Oct 30, 2025 | 655.44 | 655.44 | 638.36 | 638.36 | 638.36 | -1.63% | 60 |
| Oct 29, 2025 | 643.86 | 650.00 | 643.86 | 648.95 | 648.95 | 0.79% | 1,206 |
| Oct 28, 2025 | 660.31 | 662.63 | 643.86 | 643.86 | 643.86 | -3.17% | 12 |
| Oct 27, 2025 | 664.74 | 664.95 | 664.74 | 664.95 | 664.95 | 2.66% | 9 |
| Oct 24, 2025 | 645.00 | 647.74 | 644.16 | 647.74 | 647.74 | 7.42% | 13 |
| Oct 22, 2025 | 612.46 | 612.46 | 588.65 | 603.00 | 603.00 | -1.54% | 93 |
| Oct 21, 2025 | 620.00 | 620.00 | 612.35 | 612.46 | 612.46 | -0.51% | 11 |
| Oct 20, 2025 | 689.83 | 689.83 | 615.60 | 615.60 | 615.60 | -2.42% | 133 |
| Oct 17, 2025 | 630.84 | 630.84 | 630.84 | 630.84 | 630.84 | -2.53% | 4 |
| Oct 16, 2025 | 654.55 | 660.00 | 647.20 | 647.20 | 647.20 | -3.26% | 30 |
| Oct 15, 2025 | 631.96 | 670.75 | 631.96 | 669.00 | 669.00 | 8.45% | 58 |
| Oct 13, 2025 | 625.87 | 644.80 | 616.85 | 616.85 | 616.85 | -0.41% | 118 |
| Oct 10, 2025 | 628.00 | 639.99 | 619.22 | 619.42 | 619.42 | -1.42% | 113 |
| Oct 9, 2025 | 629.99 | 633.30 | 628.33 | 628.33 | 628.33 | 2.33% | 43 |
| Oct 8, 2025 | 618.13 | 618.13 | 614.00 | 614.00 | 614.00 | 1.17% | 133 |
| Oct 7, 2025 | 607.52 | 607.52 | 606.87 | 606.87 | 606.87 | -0.56% | 189 |
| Oct 6, 2025 | 622.35 | 622.35 | 609.75 | 610.26 | 610.26 | -0.35% | 960 |
| Oct 3, 2025 | 620.88 | 624.33 | 609.20 | 612.43 | 612.43 | -1.06% | 1,279 |
| Oct 2, 2025 | 610.01 | 624.27 | 610.01 | 619.01 | 619.01 | 3.66% | 67 |
| Oct 1, 2025 | 593.54 | 597.18 | 593.54 | 597.18 | 597.18 | 1.20% | 364 |
| Sep 30, 2025 | 587.00 | 590.10 | 585.20 | 590.10 | 590.10 | -0.30% | 57 |
| Sep 29, 2025 | 588.82 | 598.50 | 588.82 | 591.85 | 591.85 | -1.68% | 25 |
| Sep 24, 2025 | 600.00 | 601.99 | 600.00 | 601.99 | 601.99 | 2.55% | 54 |
| Sep 23, 2025 | 580.02 | 587.00 | 580.02 | 587.00 | 587.00 | 2.17% | 2 |
| Sep 22, 2025 | 571.14 | 574.94 | 566.44 | 574.56 | 574.56 | 1.37% | 10 |
| Sep 19, 2025 | 560.00 | 574.56 | 560.00 | 566.78 | 566.78 | 1.72% | 6 |
| Sep 18, 2025 | 567.12 | 567.12 | 552.50 | 557.20 | 557.20 | 0.01% | 39 |
| Sep 17, 2025 | 557.82 | 558.03 | 557.13 | 557.13 | 557.13 | 2.26% | 72 |
| Sep 15, 2025 | 551.10 | 551.10 | 544.83 | 544.83 | 544.83 | -1.14% | 3 |
| Sep 12, 2025 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | 0.21% | 4 |
| Sep 11, 2025 | 551.66 | 551.66 | 549.96 | 549.96 | 549.96 | 0.39% | 201 |
| Sep 10, 2025 | 545.60 | 547.80 | 545.60 | 547.80 | 547.80 | 0.40% | 7 |
| Sep 9, 2025 | 558.80 | 561.00 | 538.60 | 545.60 | 545.60 | -2.17% | 1,144 |
| Sep 8, 2025 | 557.70 | 557.70 | 557.70 | 557.70 | 557.70 | - | 4 |
| Sep 5, 2025 | 559.35 | 560.45 | 556.60 | 557.70 | 557.70 | 1.92% | 18 |
| Sep 4, 2025 | 545.25 | 547.19 | 545.25 | 547.19 | 547.19 | 2.55% | 2 |
| Sep 3, 2025 | 533.56 | 533.56 | 533.56 | 533.56 | 533.56 | 2.03% | 1 |
| Sep 2, 2025 | 527.14 | 527.14 | 522.95 | 522.95 | 522.95 | -0.79% | 7 |
| Sep 1, 2025 | 536.76 | 537.91 | 527.14 | 527.14 | 527.14 | -1.47% | 21 |
| Aug 29, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.64% | 5 |
| Aug 28, 2025 | 527.46 | 538.46 | 526.10 | 538.46 | 538.46 | 3.10% | 45 |
| Aug 27, 2025 | 534.62 | 534.62 | 522.27 | 522.27 | 522.27 | -2.76% | 208 |
| Aug 25, 2025 | 539.64 | 539.64 | 537.08 | 537.08 | 537.08 | -2.66% | 208 |
| Aug 22, 2025 | 540.31 | 551.73 | 537.73 | 551.73 | 551.73 | 3.78% | 420 |
| Aug 21, 2025 | 537.65 | 537.65 | 530.00 | 531.64 | 531.64 | -5.79% | 204 |
| Aug 20, 2025 | 573.66 | 575.00 | 563.13 | 564.33 | 564.33 | -1.63% | 393 |
| Aug 19, 2025 | 593.27 | 593.27 | 573.66 | 573.66 | 573.66 | -3.24% | 227 |
| Aug 18, 2025 | 550.02 | 601.68 | 550.02 | 592.88 | 592.88 | 8.24% | 129 |
| Aug 15, 2025 | 519.89 | 550.89 | 519.89 | 547.73 | 547.73 | 11.11% | 19 |
| Aug 14, 2025 | 494.80 | 494.80 | 492.96 | 492.96 | 492.96 | -1.70% | 2 |
| Aug 13, 2025 | 512.11 | 512.11 | 501.50 | 501.50 | 501.50 | 0.80% | 201 |
| Aug 12, 2025 | 501.95 | 501.96 | 497.54 | 497.54 | 497.54 | -0.88% | 16 |
| Aug 11, 2025 | 499.38 | 501.96 | 499.37 | 501.96 | 501.96 | -0.01% | 12 |
| Aug 8, 2025 | 502.01 | 502.01 | 502.01 | 502.01 | 502.01 | -0.89% | 4 |
| Aug 7, 2025 | 520.22 | 520.22 | 506.52 | 506.52 | 506.52 | 0.27% | 4 |
| Aug 6, 2025 | 509.32 | 509.32 | 504.28 | 505.18 | 505.18 | -2.38% | 7 |
| Aug 5, 2025 | 506.80 | 517.50 | 506.80 | 517.50 | 517.50 | 2.04% | 11 |
| Aug 4, 2025 | 510.41 | 511.66 | 507.16 | 507.16 | 507.16 | -2.45% | 14 |
| Aug 1, 2025 | 508.12 | 519.89 | 508.12 | 519.89 | 519.89 | 7.42% | 5 |
| Jul 31, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -3.97% | 2 |
| Jul 30, 2025 | 498.65 | 504.00 | 498.65 | 504.00 | 504.00 | -0.72% | 10 |
| Jul 29, 2025 | 508.04 | 508.12 | 506.34 | 507.63 | 507.63 | -0.96% | 9 |
| Jul 28, 2025 | 512.53 | 512.53 | 512.53 | 512.53 | 512.53 | -0.24% | 4 |
| Jul 25, 2025 | 500.49 | 513.76 | 500.49 | 513.76 | 513.76 | 3.05% | 20 |
| Jul 24, 2025 | 498.57 | 498.57 | 498.57 | 498.57 | 498.57 | - | 3 |
| Jul 23, 2025 | 494.48 | 504.00 | 493.57 | 498.57 | 498.57 | -1.19% | 30 |
| Jul 22, 2025 | 500.00 | 504.57 | 494.00 | 504.57 | 504.57 | 2.13% | 16 |
| Jul 21, 2025 | 504.94 | 504.94 | 494.05 | 494.05 | 494.05 | 1.24% | 15 |
| Jul 18, 2025 | 477.76 | 488.00 | 477.76 | 488.00 | 488.00 | 2.24% | 6 |
| Jul 17, 2025 | 471.96 | 481.00 | 471.96 | 477.30 | 477.30 | 0.35% | 9 |
| Jul 15, 2025 | 471.90 | 477.45 | 470.25 | 475.65 | 475.65 | 5.08% | 14 |
| Jul 14, 2025 | 452.77 | 452.77 | 444.60 | 452.64 | 452.64 | -0.03% | 52 |
| Jul 11, 2025 | 456.59 | 456.59 | 448.96 | 452.77 | 452.77 | -2.17% | 29 |
| Jul 10, 2025 | 463.68 | 463.68 | 456.80 | 462.79 | 462.79 | 1.92% | 11 |
| Jul 9, 2025 | 451.80 | 454.05 | 451.80 | 454.05 | 454.05 | -0.06% | 3 |
| Jul 8, 2025 | 487.81 | 487.81 | 454.30 | 454.30 | 454.30 | -5.94% | 814 |
| Jul 7, 2025 | 509.16 | 509.16 | 482.00 | 483.00 | 483.00 | -4.20% | 810 |
| Jul 3, 2025 | 498.80 | 505.08 | 498.64 | 504.16 | 504.16 | 7.93% | 182 |
| Jul 2, 2025 | 462.00 | 479.00 | 462.00 | 467.12 | 467.12 | 5.17% | 235 |
| Jul 1, 2025 | 433.83 | 450.00 | 433.83 | 444.15 | 444.15 | -1.74% | 270 |