First Solar, Inc. (BMV:FSLR)
Mexico · Delayed Price · Currency is MXN 3,424.00
-37.00 (-1.07%)
At close: Aug 31, 2026
BMV:FSLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,460.57 | 3,462.00 | 3,455.00 | 3,461.00 | 3,461.00 | -2.73% | 218 |
| Aug 27, 2026 | 3,565.00 | 3,565.01 | 3,556.00 | 3,558.00 | 3,558.00 | 1.95% | 173 |
| Aug 26, 2026 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | -0.34% | 46 |
| Aug 25, 2026 | 3,500.00 | 3,502.00 | 3,494.00 | 3,502.00 | 3,502.00 | -1.35% | 215 |
| Aug 24, 2026 | 3,570.00 | 3,570.00 | 3,550.00 | 3,550.00 | 3,550.00 | -3.53% | 51 |
| Aug 21, 2026 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | -1.40% | 8 |
| Aug 20, 2026 | 3,730.00 | 3,732.40 | 3,730.00 | 3,732.40 | 3,732.40 | -0.73% | 34 |
| Aug 19, 2026 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 3,760.00 | 0.67% | 98 |
| Aug 18, 2026 | 3,758.00 | 3,758.00 | 3,725.00 | 3,735.00 | 3,735.00 | 0.13% | 156 |
| Aug 17, 2026 | 3,821.10 | 3,821.10 | 3,730.00 | 3,730.00 | 3,730.00 | -2.20% | 81 |
| Aug 14, 2026 | 3,850.00 | 3,850.00 | 3,814.00 | 3,814.00 | 3,814.00 | 0.37% | 58 |
| Aug 13, 2026 | 3,806.96 | 3,806.96 | 3,800.00 | 3,800.00 | 3,800.00 | -1.63% | 139 |
| Aug 12, 2026 | 3,900.00 | 3,900.00 | 3,863.00 | 3,863.00 | 3,863.00 | -6.24% | 1,287 |
| Aug 11, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 1.73% | 7 |
| Aug 10, 2026 | 4,049.95 | 4,049.95 | 4,049.95 | 4,049.95 | 4,049.95 | -6.90% | 19 |
| Aug 7, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 2.28% | 149 |
| Aug 6, 2026 | 4,280.00 | 4,300.00 | 4,253.00 | 4,253.00 | 4,253.00 | 4.77% | 56 |
| Aug 5, 2026 | 4,199.99 | 4,199.99 | 4,059.49 | 4,059.49 | 4,059.49 | -1.85% | 100 |
| Aug 3, 2026 | 4,136.80 | 4,155.00 | 4,136.00 | 4,136.00 | 4,136.00 | 12.48% | 2,213 |
| Jul 31, 2026 | 3,725.00 | 3,725.00 | 3,677.00 | 3,677.00 | 3,677.00 | 3.50% | 432 |
| Jul 30, 2026 | 3,534.00 | 3,555.00 | 3,520.00 | 3,552.61 | 3,552.61 | 1.79% | 338 |
| Jul 29, 2026 | 3,499.00 | 3,500.73 | 3,490.00 | 3,490.00 | 3,490.00 | -0.88% | 46 |
| Jul 28, 2026 | 3,475.00 | 3,521.00 | 3,475.00 | 3,521.00 | 3,521.00 | -0.71% | 52 |
| Jul 27, 2026 | 3,533.00 | 3,546.00 | 3,533.00 | 3,546.00 | 3,546.00 | -2.85% | 47 |
| Jul 22, 2026 | 3,645.00 | 3,650.00 | 3,645.00 | 3,650.00 | 3,650.00 | 2.67% | 466 |
| Jul 21, 2026 | 3,570.97 | 3,600.06 | 3,555.01 | 3,555.01 | 3,555.01 | 0.14% | 417 |
| Jul 17, 2026 | 3,550.01 | 3,550.01 | 3,550.01 | 3,550.01 | 3,550.01 | -3.43% | 71 |
| Jul 16, 2026 | 3,719.89 | 3,720.01 | 3,676.00 | 3,676.00 | 3,676.00 | -4.67% | 175 |
| Jul 14, 2026 | 3,875.00 | 3,875.00 | 3,856.00 | 3,856.00 | 3,856.00 | 0.28% | 80 |
| Jul 13, 2026 | 3,847.00 | 3,847.00 | 3,845.10 | 3,845.10 | 3,845.10 | -4.88% | 103 |
| Jul 9, 2026 | 4,092.00 | 4,092.00 | 4,033.00 | 4,042.55 | 4,042.55 | 2.78% | 287 |
| Jul 8, 2026 | 3,960.00 | 3,960.00 | 3,931.00 | 3,933.32 | 3,933.32 | -3.81% | 263 |
| Jul 6, 2026 | 4,080.00 | 4,089.00 | 4,080.00 | 4,089.00 | 4,089.00 | 5.06% | 556 |
| Jul 2, 2026 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | -5.07% | 23 |
| Jul 1, 2026 | 4,100.00 | 4,100.00 | 4,099.95 | 4,099.97 | 4,099.97 | 0.74% | 227 |
| Jun 29, 2026 | 4,090.00 | 4,090.00 | 4,070.00 | 4,070.00 | 4,070.00 | -7.50% | 59 |
| Jun 24, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.03% | 57 |
| Jun 23, 2026 | 4,491.36 | 4,491.36 | 4,491.36 | 4,491.36 | 4,491.36 | -2.57% | 227 |
| Jun 22, 2026 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 5.25% | 16 |
| Jun 18, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | -1.35% | 58 |
| Jun 17, 2026 | 4,490.00 | 4,490.00 | 4,440.00 | 4,440.00 | 4,440.00 | -2.20% | 165 |
| Jun 16, 2026 | 4,606.00 | 4,606.00 | 4,540.00 | 4,540.00 | 4,540.00 | -3.85% | 147 |
| Jun 15, 2026 | 4,694.00 | 4,722.00 | 4,606.00 | 4,722.00 | 4,722.00 | 1.71% | 31,898 |
| Jun 12, 2026 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | 3.63% | 13 |
| Jun 11, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 2.99% | 57 |
| Jun 10, 2026 | 4,340.00 | 4,422.01 | 4,321.99 | 4,350.00 | 4,350.00 | -3.72% | 10,035 |
| Jun 9, 2026 | 4,662.50 | 4,662.50 | 4,435.00 | 4,518.00 | 4,518.00 | -6.20% | 475 |
| Jun 8, 2026 | 4,954.00 | 4,954.00 | 4,815.00 | 4,816.50 | 4,816.50 | -12.14% | 258 |
| Jun 3, 2026 | 5,400.00 | 5,516.42 | 5,400.00 | 5,482.00 | 5,482.00 | 2.28% | 274 |
| Jun 2, 2026 | 5,186.00 | 5,360.00 | 5,186.00 | 5,360.00 | 5,360.00 | 2.86% | 405 |