First Solar, Inc. (BMV:FSLR)
Mexico · Delayed Price · Currency is MXN 4,378.00
0.00 (0.00%)
At close: Jan 16, 2026
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 4,378.00 | 0.27% | 21 |
| Jan 15, 2026 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | 4,366.00 | 2.73% | 62 |
| Jan 14, 2026 | 4,268.76 | 4,268.76 | 4,250.00 | 4,250.00 | 4,250.00 | -1.07% | 493 |
| Jan 13, 2026 | 4,295.75 | 4,295.75 | 4,295.75 | 4,295.75 | 4,295.75 | 0.57% | 388 |
| Jan 12, 2026 | 4,250.00 | 4,350.00 | 4,250.00 | 4,271.25 | 4,271.25 | 0.08% | 465 |
| Jan 9, 2026 | 4,360.00 | 4,360.00 | 4,268.00 | 4,268.00 | 4,268.00 | -3.37% | 4,291 |
| Jan 8, 2026 | 4,361.94 | 4,417.00 | 4,361.94 | 4,417.00 | 4,417.00 | 2.02% | 623 |
| Jan 7, 2026 | 4,426.50 | 4,426.50 | 4,327.00 | 4,329.34 | 4,329.34 | -9.99% | 842 |
| Jan 6, 2026 | 4,810.01 | 4,810.01 | 4,810.00 | 4,810.00 | 4,810.00 | 0.22% | 50 |
| Jan 2, 2026 | 4,799.64 | 4,799.64 | 4,799.64 | 4,799.64 | 4,799.64 | 1.05% | 29 |
| Dec 30, 2025 | 4,781.00 | 4,781.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.46% | 29 |
| Dec 29, 2025 | 4,855.69 | 4,870.02 | 4,855.69 | 4,870.02 | 4,870.02 | 0.93% | 240 |
| Dec 24, 2025 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 0.52% | 10 |
| Dec 23, 2025 | 4,995.00 | 4,995.00 | 4,800.00 | 4,800.00 | 4,800.00 | -5.97% | 40 |
| Dec 22, 2025 | 5,055.00 | 5,135.00 | 5,055.00 | 5,105.00 | 5,105.00 | 7.02% | 165 |
| Dec 18, 2025 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 5.07% | 12 |
| Dec 17, 2025 | 4,580.00 | 4,580.00 | 4,540.00 | 4,540.00 | 4,540.00 | -0.46% | 17 |
| Dec 16, 2025 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | -6.50% | 10 |
| Dec 11, 2025 | 4,844.00 | 4,878.00 | 4,844.00 | 4,878.00 | 4,878.00 | 5.36% | 282 |
| Dec 8, 2025 | 4,660.00 | 4,660.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.86% | 128 |
| Dec 3, 2025 | 4,666.00 | 4,700.00 | 4,666.00 | 4,670.00 | 4,670.00 | -5.85% | 38 |
| Nov 26, 2025 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,960.00 | 9.86% | 57 |
| Nov 20, 2025 | 4,826.81 | 4,826.81 | 4,514.90 | 4,514.90 | 4,514.90 | -2.53% | 529 |
| Nov 19, 2025 | 4,667.44 | 4,667.44 | 4,632.00 | 4,632.00 | 4,632.00 | -1.03% | 272 |
| Nov 14, 2025 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | -1.02% | 15 |
| Nov 13, 2025 | 4,762.00 | 4,762.00 | 4,728.00 | 4,728.00 | 4,728.00 | -1.50% | 22 |
| Nov 12, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.23% | 16 |
| Nov 11, 2025 | 4,861.00 | 4,861.00 | 4,860.00 | 4,860.00 | 4,860.00 | -4.62% | 72 |
| Nov 10, 2025 | 4,937.51 | 5,095.49 | 4,937.51 | 5,095.49 | 5,095.49 | -0.87% | 300 |
| Nov 6, 2025 | 5,165.00 | 5,165.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.61% | 37 |
| Nov 5, 2025 | 5,000.00 | 5,109.00 | 5,000.00 | 5,109.00 | 5,109.00 | 2.28% | 1,023 |
| Nov 4, 2025 | 4,948.00 | 4,995.00 | 4,815.00 | 4,995.00 | 4,995.00 | 0.95% | 148 |
| Nov 3, 2025 | 4,999.00 | 4,999.00 | 4,860.00 | 4,948.00 | 4,948.00 | -1.02% | 136 |
| Oct 31, 2025 | 4,650.00 | 4,999.00 | 4,650.00 | 4,999.00 | 4,999.00 | 14.92% | 626 |
| Oct 30, 2025 | 4,427.00 | 4,427.00 | 4,350.00 | 4,350.00 | 4,350.00 | -3.17% | 111 |
| Oct 28, 2025 | 4,492.32 | 4,492.32 | 4,492.32 | 4,492.32 | 4,492.32 | -0.89% | 118 |
| Oct 27, 2025 | 4,490.00 | 4,532.50 | 4,490.00 | 4,532.50 | 4,532.50 | 2.55% | 113 |
| Oct 24, 2025 | 4,480.00 | 4,480.00 | 4,377.00 | 4,419.99 | 4,419.99 | 5.29% | 399 |
| Oct 23, 2025 | 4,160.00 | 4,198.04 | 4,160.00 | 4,198.04 | 4,198.04 | 4.82% | 789 |
| Oct 22, 2025 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | -3.96% | 15 |
| Oct 21, 2025 | 4,155.00 | 4,170.00 | 4,146.50 | 4,170.00 | 4,170.00 | -1.53% | 151 |
| Oct 20, 2025 | 4,228.41 | 4,235.00 | 4,228.41 | 4,235.00 | 4,235.00 | 0.12% | 133 |
| Oct 17, 2025 | 4,240.00 | 4,240.00 | 4,230.00 | 4,230.00 | 4,230.00 | -5.73% | 225 |
| Oct 16, 2025 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | 4,487.00 | - | 35 |
| Oct 15, 2025 | 4,358.00 | 4,487.00 | 4,358.00 | 4,487.00 | 4,487.00 | 7.09% | 725 |
| Oct 13, 2025 | 4,285.00 | 4,285.00 | 4,188.00 | 4,190.00 | 4,190.00 | -0.50% | 536 |
| Oct 10, 2025 | 4,249.00 | 4,346.99 | 4,211.00 | 4,211.00 | 4,211.00 | -2.07% | 200 |
| Oct 9, 2025 | 4,101.91 | 4,310.00 | 4,101.91 | 4,300.00 | 4,300.00 | 2.07% | 209 |
| Oct 8, 2025 | 4,349.99 | 4,349.99 | 4,195.25 | 4,213.00 | 4,213.00 | 0.31% | 427 |
| Oct 7, 2025 | 4,111.41 | 4,200.00 | 4,111.41 | 4,200.00 | 4,200.00 | -0.70% | 132 |