Skip to main content
logo
First Solar, Inc. (BMV:FSLR)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,280.18
+410.18 (10.60%)
Last updated: May 21, 2026, 1:53 PM CST

BMV:FSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20264,230.004,350.004,230.004,280.184,280.1810.60%252
May 19, 20263,910.003,910.003,870.003,870.003,870.00-1.75%178
May 18, 20264,050.004,050.003,939.003,939.003,939.00-2.16%311
May 15, 20264,051.294,051.294,026.004,026.004,026.000.54%52
May 14, 20264,024.994,065.003,985.004,004.364,004.36-1.05%225
May 13, 20264,060.004,070.004,042.004,047.004,047.004.44%337
May 12, 20263,897.003,897.003,875.003,875.003,875.00-3.11%56
May 11, 20263,726.274,070.003,726.273,999.503,999.506.80%602
May 8, 20263,745.003,745.003,745.003,745.003,745.001.16%70
May 7, 20263,702.003,702.003,702.003,702.003,702.00-1.25%23
May 6, 20263,749.003,749.003,749.003,749.003,749.00-1.67%62
May 5, 20263,660.003,838.003,660.003,812.653,812.653.31%669
May 4, 20263,600.003,700.003,600.003,690.323,690.324.69%5,114
Apr 30, 20263,515.003,549.003,515.003,525.003,525.006.56%519
Apr 29, 20263,366.013,366.013,308.003,308.003,308.00-3.61%95
Apr 28, 20263,420.503,432.003,420.503,432.003,432.000.41%27
Apr 27, 20263,391.003,418.003,366.003,418.003,418.000.53%139
Apr 23, 20263,400.003,400.003,400.003,400.003,400.003.56%14
Apr 22, 20263,360.003,360.003,279.003,283.003,283.001.58%85
Apr 21, 20263,232.003,232.003,232.003,232.003,232.00-2.68%10
Apr 20, 20263,321.163,321.163,321.163,321.163,321.160.91%4,089
Apr 17, 20263,280.003,293.503,277.853,291.133,291.130.34%263
Apr 16, 20263,353.203,353.203,280.003,280.003,280.00-3.44%8,109
Apr 14, 20263,450.003,450.003,396.933,396.933,396.93-1.91%118
Apr 13, 20263,500.003,500.003,463.003,463.003,463.00-1.62%38
Apr 10, 20263,457.003,520.003,457.003,520.003,520.002.81%27
Apr 9, 20263,490.003,490.003,423.803,423.803,423.80-2.18%112
Apr 8, 20263,500.003,500.003,500.003,500.003,500.003.40%29
Apr 7, 20263,394.003,394.003,382.223,385.003,385.00-2.34%85
Apr 6, 20263,466.003,466.003,466.003,466.003,466.00-2.23%5,127
Apr 1, 20263,545.003,545.003,545.003,545.003,545.003.96%14
Mar 27, 20263,410.003,410.003,410.003,410.003,410.001.13%16
Mar 26, 20263,385.003,385.003,372.003,372.003,372.00-2.28%27
Mar 25, 20263,450.803,450.803,450.803,450.803,450.801.00%12
Mar 24, 20263,372.003,416.563,372.003,416.503,416.501.44%204
Mar 23, 20263,380.003,380.003,368.003,368.003,368.00-1.49%129
Mar 20, 20263,433.003,433.003,419.003,419.003,419.00-2.98%173
Mar 19, 20263,524.003,524.003,524.003,524.003,524.00-0.32%226
Mar 17, 20263,548.003,548.003,531.003,535.303,535.30-0.91%304
Mar 11, 20263,567.923,567.923,567.923,567.923,567.922.66%7
Mar 10, 20263,475.003,477.003,473.003,475.453,475.451.03%493
Mar 9, 20263,420.003,440.003,420.003,440.003,440.002.23%273
Mar 6, 20263,371.973,387.313,365.003,365.003,365.00-0.74%1,050
Mar 5, 20263,392.823,392.823,374.003,390.003,390.00-1.99%516
Mar 4, 20263,510.493,552.303,458.873,458.873,458.87-270
Mar 3, 20263,458.873,458.873,458.873,458.873,458.870.99%224
Mar 2, 20263,445.003,445.003,425.003,425.003,425.001.88%107
Feb 27, 20263,361.003,361.853,361.003,361.853,361.85-2.36%7,113
Feb 26, 20263,557.703,667.413,443.193,443.193,443.19-2.73%128
Feb 25, 20263,611.003,618.003,535.003,540.003,540.00-16.31%9,856