First Solar, Inc. (BMV:FSLR)
Mexico · Delayed Price · Currency is MXN 4,670.00
0.00 (0.00%)
At close: Dec 3, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 4,210.97 | 4,229.50 | 4,210.97 | 4,229.50 | 4,229.50 | 0.70% | 132 |
| Oct 3, 2025 | 4,293.00 | 4,293.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.81% | 122 |
| Oct 2, 2025 | 4,200.00 | 4,300.00 | 4,200.00 | 4,277.55 | 4,277.55 | 3.25% | 4,973 |
| Oct 1, 2025 | 4,160.00 | 4,160.00 | 4,143.00 | 4,143.00 | 4,143.00 | 2.40% | 157 |
| Sep 30, 2025 | 4,046.00 | 4,046.00 | 4,046.00 | 4,046.00 | 4,046.00 | -1.08% | 10 |
| Sep 26, 2025 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.97% | 23 |
| Sep 25, 2025 | 3,999.99 | 4,130.00 | 3,999.99 | 4,130.00 | 4,130.00 | 0.04% | 294 |
| Sep 24, 2025 | 4,140.00 | 4,199.00 | 4,128.55 | 4,128.55 | 4,128.55 | 3.73% | 813 |
| Sep 23, 2025 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.13% | 13 |
| Sep 22, 2025 | 3,941.00 | 3,974.90 | 3,941.00 | 3,974.90 | 3,974.90 | 0.70% | 84 |
| Sep 19, 2025 | 3,930.00 | 3,948.00 | 3,910.00 | 3,947.28 | 3,947.28 | 3.47% | 312 |
| Sep 18, 2025 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | -1.27% | 111 |
| Sep 17, 2025 | 3,878.00 | 3,883.00 | 3,864.00 | 3,864.04 | 3,864.04 | 2.30% | 396 |
| Sep 15, 2025 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | -0.75% | 22 |
| Sep 11, 2025 | 3,853.00 | 3,853.00 | 3,805.43 | 3,805.43 | 3,805.43 | 0.54% | 317 |
| Sep 9, 2025 | 3,823.00 | 3,823.00 | 3,754.50 | 3,785.00 | 3,785.00 | -0.07% | 160 |
| Sep 5, 2025 | 3,805.55 | 3,805.99 | 3,787.51 | 3,787.51 | 3,787.51 | -0.33% | 483 |
| Sep 4, 2025 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3.29% | 409 |
| Aug 28, 2025 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | 2.10% | 73 |
| Aug 27, 2025 | 3,600.00 | 3,603.37 | 3,600.00 | 3,603.37 | 3,603.37 | -3.83% | 581 |