Skip to main content
logo
First Solar, Inc. (BMV:FSLR)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,210.00
+10.00 (0.24%)
Last updated: Oct 8, 2025, 10:43 AM CST

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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