First Solar, Inc. (BVMF:FSLR34)
Brazil · Delayed Price · Currency is BRL 738.80
-58.92 (-7.39%)
At close: Dec 23, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 805.70 | 805.70 | 738.80 | 738.80 | 738.80 | -7.39% | 21 |
| Dec 22, 2025 | 741.67 | 797.72 | 741.67 | 797.72 | 797.72 | 7.80% | 712 |
| Dec 19, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 3.22% | 1 |
| Dec 18, 2025 | 716.94 | 716.94 | 716.94 | 716.94 | 716.94 | 1.85% | 17 |
| Dec 17, 2025 | 719.70 | 719.70 | 703.93 | 703.93 | 703.93 | 2.95% | 21 |
| Dec 15, 2025 | 689.31 | 689.31 | 683.10 | 683.79 | 683.79 | -6.99% | 9 |
| Dec 12, 2025 | 735.16 | 735.16 | 735.16 | 735.16 | 735.16 | 1.07% | 3 |
| Dec 11, 2025 | 715.00 | 727.41 | 715.00 | 727.41 | 727.41 | 0.22% | 7 |
| Dec 10, 2025 | 692.78 | 725.84 | 691.95 | 725.84 | 725.84 | 4.77% | 17 |
| Dec 9, 2025 | 692.78 | 701.42 | 692.78 | 692.78 | 692.78 | -0.55% | 21 |
| Dec 8, 2025 | 712.64 | 712.64 | 696.59 | 696.59 | 696.59 | -2.25% | 101 |
| Dec 5, 2025 | 686.22 | 712.64 | 686.22 | 712.64 | 712.64 | 3.87% | 12 |
| Dec 4, 2025 | 682.55 | 686.10 | 682.55 | 686.10 | 686.10 | -3.91% | 66 |
| Dec 2, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | -1.50% | 1 |
| Dec 1, 2025 | 722.73 | 724.88 | 722.73 | 724.88 | 724.88 | -0.92% | 3 |
| Nov 28, 2025 | 733.86 | 733.86 | 731.61 | 731.61 | 731.61 | -0.57% | 10 |
| Nov 27, 2025 | 719.91 | 735.79 | 719.91 | 735.79 | 735.79 | 0.86% | 14 |
| Nov 26, 2025 | 695.36 | 731.06 | 695.36 | 729.48 | 729.48 | 4.91% | 967 |
| Nov 24, 2025 | 681.00 | 695.36 | 679.00 | 695.36 | 695.36 | 2.99% | 2,324 |
| Nov 21, 2025 | 677.39 | 677.39 | 668.84 | 675.19 | 675.19 | 0.67% | 1,162 |
| Nov 19, 2025 | 670.68 | 670.68 | 670.68 | 670.68 | 670.68 | -0.84% | 1 |
| Nov 18, 2025 | 671.34 | 681.25 | 671.34 | 676.37 | 676.37 | 0.75% | 11 |
| Nov 17, 2025 | 671.34 | 671.34 | 671.34 | 671.34 | 671.34 | 2.10% | 1 |
| Nov 14, 2025 | 656.69 | 657.56 | 656.69 | 657.56 | 657.56 | -4.82% | 9 |
| Nov 13, 2025 | 698.99 | 698.99 | 690.83 | 690.83 | 690.83 | -2.99% | 8 |
| Nov 12, 2025 | 711.38 | 712.14 | 711.38 | 712.14 | 712.14 | 1.86% | 2 |
| Nov 11, 2025 | 696.28 | 700.56 | 696.28 | 699.12 | 699.12 | 2.10% | 4 |
| Nov 7, 2025 | 697.97 | 697.97 | 684.73 | 684.73 | 684.73 | -6.60% | 30 |
| Nov 6, 2025 | 750.81 | 750.81 | 733.13 | 733.13 | 733.13 | -1.79% | 10 |
| Nov 5, 2025 | 717.85 | 748.63 | 717.85 | 746.46 | 746.46 | 3.99% | 479 |
| Nov 3, 2025 | 711.30 | 717.85 | 700.67 | 717.85 | 717.85 | -0.49% | 44 |
| Oct 31, 2025 | 693.65 | 721.35 | 685.00 | 721.35 | 721.35 | 13.00% | 86 |
| Oct 30, 2025 | 655.44 | 655.44 | 638.36 | 638.36 | 638.36 | -1.63% | 60 |
| Oct 29, 2025 | 643.86 | 650.00 | 643.86 | 648.95 | 648.95 | 0.79% | 1,206 |
| Oct 28, 2025 | 660.31 | 662.63 | 643.86 | 643.86 | 643.86 | -3.17% | 12 |
| Oct 27, 2025 | 664.74 | 664.95 | 664.74 | 664.95 | 664.95 | 2.66% | 9 |
| Oct 24, 2025 | 645.00 | 647.74 | 644.16 | 647.74 | 647.74 | 7.42% | 13 |
| Oct 22, 2025 | 612.46 | 612.46 | 588.65 | 603.00 | 603.00 | -1.54% | 93 |
| Oct 21, 2025 | 620.00 | 620.00 | 612.35 | 612.46 | 612.46 | -0.51% | 11 |
| Oct 20, 2025 | 689.83 | 689.83 | 615.60 | 615.60 | 615.60 | -2.42% | 133 |
| Oct 17, 2025 | 630.84 | 630.84 | 630.84 | 630.84 | 630.84 | -2.53% | 4 |
| Oct 16, 2025 | 654.55 | 660.00 | 647.20 | 647.20 | 647.20 | -3.26% | 30 |
| Oct 15, 2025 | 631.96 | 670.75 | 631.96 | 669.00 | 669.00 | 8.45% | 58 |
| Oct 13, 2025 | 625.87 | 644.80 | 616.85 | 616.85 | 616.85 | -0.41% | 118 |
| Oct 10, 2025 | 628.00 | 639.99 | 619.22 | 619.42 | 619.42 | -1.42% | 113 |
| Oct 9, 2025 | 629.99 | 633.30 | 628.33 | 628.33 | 628.33 | 2.33% | 43 |
| Oct 8, 2025 | 618.13 | 618.13 | 614.00 | 614.00 | 614.00 | 1.17% | 133 |
| Oct 7, 2025 | 607.52 | 607.52 | 606.87 | 606.87 | 606.87 | -0.56% | 189 |
| Oct 6, 2025 | 622.35 | 622.35 | 609.75 | 610.26 | 610.26 | -0.35% | 960 |
| Oct 3, 2025 | 620.88 | 624.33 | 609.20 | 612.43 | 612.43 | -1.06% | 1,279 |