First Solar, Inc. (BVMF:FSLR34)
Brazil · Delayed Price · Currency is BRL 583.33
-17.00 (-2.83%)
Last updated: May 18, 2026, 4:51 PM GMT-3
BVMF:FSLR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 586.50 | 586.50 | 571.73 | 583.33 | 583.33 | -2.83% | 104 |
| May 15, 2026 | 590.00 | 600.33 | 590.00 | 600.33 | 600.33 | 2.10% | 46 |
| May 13, 2026 | 570.00 | 591.19 | 570.00 | 587.98 | 587.98 | 3.59% | 106 |
| May 12, 2026 | 567.58 | 567.58 | 567.58 | 567.58 | 567.58 | -0.09% | 15 |
| May 11, 2026 | 568.68 | 569.16 | 568.08 | 568.08 | 568.08 | 6.79% | 40 |
| May 8, 2026 | 513.03 | 532.30 | 513.03 | 531.95 | 531.95 | 1.61% | 109 |
| May 7, 2026 | 542.00 | 542.00 | 523.50 | 523.50 | 523.50 | -2.15% | 31 |
| May 6, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.75% | 31 |
| May 5, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 1.43% | 10 |
| May 4, 2026 | 519.00 | 523.50 | 511.55 | 523.50 | 523.50 | 10.03% | 64 |
| Apr 30, 2026 | 475.80 | 475.80 | 475.80 | 475.80 | 475.80 | 0.93% | 31 |
| Apr 29, 2026 | 484.51 | 484.51 | 471.40 | 471.40 | 471.40 | -2.71% | 306 |
| Apr 27, 2026 | 489.71 | 489.71 | 482.90 | 484.52 | 484.52 | -0.07% | 11 |
| Apr 24, 2026 | 484.87 | 484.87 | 484.87 | 484.87 | 484.87 | 3.25% | 31 |
| Apr 22, 2026 | 469.05 | 469.85 | 469.05 | 469.61 | 469.61 | -1.24% | 25 |
| Apr 17, 2026 | 479.87 | 479.87 | 475.50 | 475.50 | 475.50 | - | 29 |
| Apr 16, 2026 | 487.42 | 487.42 | 475.50 | 475.50 | 475.50 | -2.22% | 46 |
| Apr 15, 2026 | 523.89 | 530.00 | 486.30 | 486.30 | 486.30 | -1.04% | 302 |
| Apr 14, 2026 | 505.32 | 505.32 | 491.43 | 491.43 | 491.43 | -1.77% | 126 |
| Apr 13, 2026 | 509.00 | 509.00 | 500.31 | 500.31 | 500.31 | 0.09% | 50 |
| Apr 9, 2026 | 510.00 | 510.86 | 499.86 | 499.86 | 499.86 | -2.01% | 8 |
| Apr 8, 2026 | 510.10 | 510.10 | 510.10 | 510.10 | 510.10 | 1.53% | 2 |
| Apr 7, 2026 | 502.41 | 502.41 | 502.41 | 502.41 | 502.41 | -0.33% | 1 |
| Apr 2, 2026 | 504.06 | 504.06 | 504.06 | 504.06 | 504.06 | 3.93% | 1 |
| Mar 30, 2026 | 492.64 | 492.64 | 485.00 | 485.00 | 485.00 | -2.02% | 50 |
| Mar 27, 2026 | 493.18 | 498.01 | 493.18 | 495.02 | 495.02 | 1.38% | 9 |
| Mar 26, 2026 | 517.16 | 517.16 | 488.30 | 488.30 | 488.30 | -4.63% | 7 |
| Mar 25, 2026 | 512.03 | 512.03 | 512.03 | 512.03 | 512.03 | 3.04% | 15 |
| Mar 23, 2026 | 499.14 | 499.14 | 496.91 | 496.91 | 496.91 | -2.39% | 27 |
| 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 |