First Solar, Inc. (BVMF:FSLR34)
Brazil
· Delayed Price · Currency is BRL 517.62
-1.88 (-0.36%)
Last updated: Mar 5, 2026, 11:22 AM GMT-3
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 517.62 | 517.62 | 517.62 | 517.62 | 517.62 | -0.36% | 1 |
| Mar 4, 2026 | 513.73 | 519.50 | 513.73 | 519.50 | 519.50 | 0.48% | 32 |
| Mar 3, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | -0.19% | 20 |
| Mar 2, 2026 | 503.05 | 518.00 | 503.05 | 518.00 | 518.00 | 2.97% | 43 |
| Feb 27, 2026 | 501.00 | 503.34 | 501.00 | 503.05 | 503.05 | -1.22% | 30 |
| Feb 26, 2026 | 537.35 | 539.45 | 509.25 | 509.25 | 509.25 | -4.29% | 1,807 |
| Feb 25, 2026 | 621.41 | 621.41 | 514.91 | 532.07 | 532.07 | -14.38% | 274 |
| Feb 23, 2026 | 621.42 | 621.42 | 621.42 | 621.42 | 621.42 | 0.15% | 1 |
| Feb 20, 2026 | 640.00 | 640.00 | 620.49 | 620.49 | 620.49 | 2.59% | 17 |
| Feb 19, 2026 | 620.81 | 630.00 | 604.82 | 604.82 | 604.82 | -2.66% | 31 |
| Feb 18, 2026 | 608.29 | 621.88 | 608.29 | 621.37 | 621.37 | 4.97% | 29 |
| Feb 13, 2026 | 592.00 | 593.33 | 591.93 | 591.93 | 591.93 | -0.27% | 7 |
| Feb 12, 2026 | 593.53 | 593.53 | 593.53 | 593.53 | 593.53 | 0.54% | 1 |
| Feb 11, 2026 | 599.00 | 599.00 | 590.36 | 590.36 | 590.36 | 0.22% | 14 |
| Feb 10, 2026 | 589.05 | 589.05 | 589.05 | 589.05 | 589.05 | 3.16% | 8 |
| Feb 9, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | 2 |
| Feb 6, 2026 | 600.73 | 600.73 | 567.35 | 571.00 | 571.00 | -8.64% | 263 |
| Feb 4, 2026 | 635.00 | 637.45 | 612.94 | 625.00 | 625.00 | 1.13% | 98 |
| Feb 3, 2026 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | 2.83% | 7 |
| Feb 2, 2026 | 593.64 | 601.01 | 593.64 | 601.01 | 601.01 | 1.68% | 401 |
| Jan 30, 2026 | 576.00 | 606.67 | 576.00 | 591.09 | 591.09 | 2.65% | 443 |
| Jan 29, 2026 | 618.39 | 618.39 | 564.33 | 575.82 | 575.82 | -11.22% | 55 |
| Jan 28, 2026 | 636.70 | 648.66 | 636.70 | 648.59 | 648.59 | 5.20% | 110 |
| Jan 27, 2026 | 620.04 | 620.10 | 616.53 | 616.53 | 616.53 | -3.48% | 72 |
| Jan 26, 2026 | 638.55 | 655.40 | 638.55 | 638.75 | 638.75 | -0.16% | 9 |
| Jan 23, 2026 | 639.03 | 640.00 | 639.03 | 639.78 | 639.78 | 0.04% | 59 |
| Jan 22, 2026 | 655.40 | 655.40 | 639.50 | 639.50 | 639.50 | -1.48% | 465 |
| Jan 21, 2026 | 653.50 | 655.40 | 639.50 | 649.09 | 649.09 | 0.66% | 9 |
| Jan 20, 2026 | 639.60 | 650.00 | 639.60 | 644.86 | 644.86 | -2.23% | 11 |
| Jan 16, 2026 | 657.58 | 659.58 | 657.58 | 659.58 | 659.58 | 0.32% | 7 |
| Jan 15, 2026 | 659.50 | 670.00 | 657.50 | 657.50 | 657.50 | 1.00% | 9 |
| Jan 14, 2026 | 647.00 | 651.00 | 647.00 | 651.00 | 651.00 | -0.61% | 2 |
| Jan 13, 2026 | 659.00 | 659.00 | 638.72 | 655.00 | 655.00 | 0.05% | 446 |
| Jan 12, 2026 | 639.50 | 654.70 | 636.10 | 654.70 | 654.70 | 1.66% | 8 |
| Jan 9, 2026 | 638.00 | 676.20 | 638.00 | 644.04 | 644.04 | -0.99% | 73 |
| Jan 8, 2026 | 650.65 | 650.65 | 646.75 | 650.49 | 650.49 | 0.12% | 444 |
| Jan 7, 2026 | 694.48 | 694.48 | 649.70 | 649.70 | 649.70 | -10.39% | 1,385 |
| Jan 6, 2026 | 733.30 | 733.30 | 725.00 | 725.00 | 725.00 | -3.37% | 1,203 |
| Jan 5, 2026 | 750.29 | 750.32 | 750.29 | 750.32 | 750.32 | 0.11% | 36 |
| Jan 2, 2026 | 732.00 | 749.47 | 719.84 | 749.47 | 749.47 | 2.39% | 248 |
| Dec 30, 2025 | 738.00 | 738.00 | 726.00 | 732.00 | 732.00 | -3.31% | 14 |
| Dec 29, 2025 | 757.02 | 757.02 | 757.02 | 757.02 | 757.02 | 2.30% | 2 |
| Dec 26, 2025 | 738.80 | 750.35 | 738.80 | 740.00 | 740.00 | 0.16% | 4 |
| Dec 23, 2025 | 805.70 | 805.70 | 738.80 | 738.80 | 738.80 | -7.39% | 21 |
| Dec 22, 2025 | 741.67 | 797.72 | 741.67 | 797.72 | 797.72 | 7.80% | 712 |
| Dec 19, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 3.22% | 1 |
| Dec 18, 2025 | 716.94 | 716.94 | 716.94 | 716.94 | 716.94 | 1.85% | 17 |
| Dec 17, 2025 | 719.70 | 719.70 | 703.93 | 703.93 | 703.93 | 2.95% | 21 |
| Dec 15, 2025 | 689.31 | 689.31 | 683.10 | 683.79 | 683.79 | -6.99% | 9 |
| Dec 12, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | 735.16 | 1.07% | 3 |
| Dec 11, 2025 | 715.00 | 727.41 | 715.00 | 727.41 | 727.41 | 0.22% | 7 |
| Dec 10, 2025 | 692.78 | 725.84 | 691.95 | 725.84 | 725.84 | 4.77% | 17 |
| Dec 9, 2025 | 692.78 | 701.42 | 692.78 | 692.78 | 692.78 | -0.55% | 21 |
| Dec 8, 2025 | 712.64 | 712.64 | 696.59 | 696.59 | 696.59 | -2.25% | 101 |
| Dec 5, 2025 | 686.22 | 712.64 | 686.22 | 712.64 | 712.64 | 3.87% | 12 |
| 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 |