First Solar, Inc. (BVMF:FSLR34)
Brazil · Delayed Price · Currency is BRL 509.12
-7.59 (-1.47%)
Last updated: Mar 20, 2026, 1:44 PM GMT-3
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 505.92 | 509.12 | 505.43 | 509.07 | 509.07 | -1.48% | 823 |
| Mar 19, 2026 | 516.71 | 516.71 | 516.71 | 516.71 | 516.71 | -0.24% | 55 |
| Mar 18, 2026 | 525.50 | 525.50 | 517.97 | 517.97 | 517.97 | 0.21% | 20 |
| Mar 17, 2026 | 517.13 | 517.13 | 516.91 | 516.91 | 516.91 | -1.08% | 150 |
| Mar 16, 2026 | 525.62 | 525.62 | 522.55 | 522.55 | 522.55 | 0.39% | 152 |
| Mar 13, 2026 | 517.96 | 520.50 | 517.96 | 520.50 | 520.50 | 1.61% | 24 |
| Mar 12, 2026 | 512.24 | 512.24 | 512.24 | 512.24 | 512.24 | -0.58% | 85 |
| Mar 11, 2026 | 511.76 | 523.50 | 511.76 | 515.25 | 515.25 | 0.88% | 1,452 |
| Mar 10, 2026 | 510.74 | 510.74 | 510.74 | 510.74 | 510.74 | 1.34% | 77 |
| Mar 9, 2026 | 490.00 | 504.00 | 490.00 | 504.00 | 504.00 | 1.82% | 13 |
| Mar 6, 2026 | 502.51 | 502.61 | 495.00 | 495.00 | 495.00 | -4.37% | 14 |
| Mar 5, 2026 | 517.62 | 517.62 | 517.62 | 517.62 | 517.62 | -0.36% | 1 |
| Mar 4, 2026 | 513.73 | 519.50 | 513.73 | 519.50 | 519.50 | 0.48% | 32 |
| Mar 3, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | -0.19% | 20 |
| Mar 2, 2026 | 503.05 | 518.00 | 503.05 | 518.00 | 518.00 | 2.97% | 43 |
| Feb 27, 2026 | 501.00 | 503.34 | 501.00 | 503.05 | 503.05 | -1.22% | 30 |
| Feb 26, 2026 | 537.35 | 539.45 | 509.25 | 509.25 | 509.25 | -4.29% | 1,807 |
| Feb 25, 2026 | 621.41 | 621.41 | 514.91 | 532.07 | 532.07 | -14.38% | 274 |
| Feb 23, 2026 | 621.42 | 621.42 | 621.42 | 621.42 | 621.42 | 0.15% | 1 |
| Feb 20, 2026 | 640.00 | 640.00 | 620.49 | 620.49 | 620.49 | 2.59% | 17 |
| Feb 19, 2026 | 620.81 | 630.00 | 604.82 | 604.82 | 604.82 | -2.66% | 31 |
| Feb 18, 2026 | 608.29 | 621.88 | 608.29 | 621.37 | 621.37 | 4.97% | 29 |
| Feb 13, 2026 | 592.00 | 593.33 | 591.93 | 591.93 | 591.93 | -0.27% | 7 |
| Feb 12, 2026 | 593.53 | 593.53 | 593.53 | 593.53 | 593.53 | 0.54% | 1 |
| Feb 11, 2026 | 599.00 | 599.00 | 590.36 | 590.36 | 590.36 | 0.22% | 14 |
| Feb 10, 2026 | 589.05 | 589.05 | 589.05 | 589.05 | 589.05 | 3.16% | 8 |
| Feb 9, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | 2 |
| Feb 6, 2026 | 600.73 | 600.73 | 567.35 | 571.00 | 571.00 | -8.64% | 263 |
| Feb 4, 2026 | 635.00 | 637.45 | 612.94 | 625.00 | 625.00 | 1.13% | 98 |
| Feb 3, 2026 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | 2.83% | 7 |
| Feb 2, 2026 | 593.64 | 601.01 | 593.64 | 601.01 | 601.01 | 1.68% | 401 |
| Jan 30, 2026 | 576.00 | 606.67 | 576.00 | 591.09 | 591.09 | 2.65% | 443 |
| Jan 29, 2026 | 618.39 | 618.39 | 564.33 | 575.82 | 575.82 | -11.22% | 55 |
| Jan 28, 2026 | 636.70 | 648.66 | 636.70 | 648.59 | 648.59 | 5.20% | 110 |
| Jan 27, 2026 | 620.04 | 620.10 | 616.53 | 616.53 | 616.53 | -3.48% | 72 |
| Jan 26, 2026 | 638.55 | 655.40 | 638.55 | 638.75 | 638.75 | -0.16% | 9 |
| Jan 23, 2026 | 639.03 | 640.00 | 639.03 | 639.78 | 639.78 | 0.04% | 59 |
| Jan 22, 2026 | 655.40 | 655.40 | 639.50 | 639.50 | 639.50 | -1.48% | 465 |
| Jan 21, 2026 | 653.50 | 655.40 | 639.50 | 649.09 | 649.09 | 0.66% | 9 |
| Jan 20, 2026 | 639.60 | 650.00 | 639.60 | 644.86 | 644.86 | -2.23% | 11 |
| Jan 16, 2026 | 657.58 | 659.58 | 657.58 | 659.58 | 659.58 | 0.32% | 7 |
| 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 |