First Solar, Inc. (BVMF:FSLR34)
Brazil · Delayed Price · Currency is BRL 659.58
+2.08 (0.32%)
Last updated: Jan 16, 2026, 10:10 AM GMT-3
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 659.50 | 670.00 | 657.50 | 657.50 | 657.50 | 1.00% | 9 |
| Jan 14, 2026 | 647.00 | 651.00 | 647.00 | 651.00 | 651.00 | -0.61% | 2 |
| Jan 13, 2026 | 659.00 | 659.00 | 638.72 | 655.00 | 655.00 | 0.05% | 446 |
| Jan 12, 2026 | 639.50 | 654.70 | 636.10 | 654.70 | 654.70 | 1.66% | 8 |
| Jan 9, 2026 | 638.00 | 676.20 | 638.00 | 644.04 | 644.04 | -0.99% | 73 |
| Jan 8, 2026 | 650.65 | 650.65 | 646.75 | 650.49 | 650.49 | 0.12% | 444 |
| Jan 7, 2026 | 694.48 | 694.48 | 649.70 | 649.70 | 649.70 | -10.39% | 1,385 |
| Jan 6, 2026 | 733.30 | 733.30 | 725.00 | 725.00 | 725.00 | -3.37% | 1,203 |
| Jan 5, 2026 | 750.29 | 750.32 | 750.29 | 750.32 | 750.32 | 0.11% | 36 |
| Jan 2, 2026 | 732.00 | 749.47 | 719.84 | 749.47 | 749.47 | 2.39% | 248 |
| Dec 30, 2025 | 738.00 | 738.00 | 726.00 | 732.00 | 732.00 | -3.31% | 14 |
| Dec 29, 2025 | 757.02 | 757.02 | 757.02 | 757.02 | 757.02 | 2.30% | 2 |
| Dec 26, 2025 | 738.80 | 750.35 | 738.80 | 740.00 | 740.00 | 0.16% | 4 |
| 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 |