First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 165.24
-7.12 (-4.13%)
At close: Mar 5, 2026
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 170.58 | 172.84 | 164.72 | 165.24 | 165.24 | -4.13% | 8 |
| Mar 4, 2026 | 170.10 | 173.00 | 167.88 | 172.36 | 172.36 | 0.64% | 226 |
| Mar 3, 2026 | 168.10 | 170.60 | 167.34 | 171.26 | 171.26 | 1.69% | 183 |
| Mar 2, 2026 | 163.00 | 169.62 | 163.00 | 168.42 | 168.42 | 2.87% | 316 |
| Feb 27, 2026 | 167.00 | 167.00 | 163.50 | 163.72 | 163.72 | -7.63% | 99 |
| Feb 26, 2026 | 178.00 | 178.74 | 172.52 | 177.24 | 177.24 | -0.05% | 1,015 |
| Feb 25, 2026 | 178.90 | 182.54 | 166.00 | 177.32 | 177.32 | -15.38% | 3,252 |
| Feb 24, 2026 | 206.20 | 208.75 | 206.20 | 209.55 | 209.55 | 1.97% | 35 |
| Feb 23, 2026 | 206.10 | 206.10 | 205.50 | 205.50 | 205.50 | -0.89% | 125 |
| Feb 20, 2026 | 197.40 | 197.40 | 197.40 | 207.35 | 207.35 | 2.19% | 40 |
| Feb 19, 2026 | 202.30 | 202.30 | 201.70 | 202.90 | 202.90 | 3.03% | 40 |
| Feb 18, 2026 | 196.94 | 196.94 | 196.94 | 196.94 | 196.94 | 3.88% | - |
| Feb 17, 2026 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | -0.99% | - |
| Feb 16, 2026 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | 0.42% | - |
| Feb 13, 2026 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | 3.35% | - |
| Feb 12, 2026 | 192.38 | 192.38 | 191.32 | 184.50 | 184.50 | -3.61% | 54 |
| Feb 11, 2026 | 192.68 | 192.68 | 188.56 | 191.40 | 191.40 | 0.89% | 188 |
| Feb 10, 2026 | 186.70 | 186.70 | 186.70 | 189.72 | 189.72 | 1.37% | 51 |
| Feb 9, 2026 | 185.10 | 187.16 | 183.26 | 187.16 | 187.16 | 0.10% | 80 |
| Feb 6, 2026 | 198.70 | 202.70 | 189.80 | 186.98 | 186.98 | -6.01% | 60 |
| Feb 5, 2026 | 194.84 | 194.84 | 194.84 | 198.94 | 198.94 | -1.54% | 14 |
| Feb 4, 2026 | 203.85 | 204.20 | 200.30 | 202.05 | 202.05 | 0.55% | 114 |
| Feb 3, 2026 | 193.72 | 202.00 | 192.72 | 200.95 | 200.95 | 4.71% | 92 |
| Feb 2, 2026 | 187.08 | 187.08 | 187.08 | 191.92 | 191.92 | 1.23% | 100 |
| Jan 30, 2026 | 182.60 | 189.58 | 182.60 | 189.58 | 189.58 | 1.34% | 498 |
| Jan 29, 2026 | 207.20 | 207.20 | 180.82 | 187.08 | 187.08 | -8.81% | 531 |
| Jan 28, 2026 | 204.30 | 206.65 | 204.30 | 205.15 | 205.15 | 0.49% | 172 |
| Jan 27, 2026 | 207.55 | 207.55 | 204.15 | 204.15 | 204.15 | -0.78% | 75 |
| Jan 26, 2026 | 202.45 | 203.80 | 201.55 | 205.75 | 205.75 | -0.92% | 291 |
| Jan 23, 2026 | 207.90 | 207.90 | 207.75 | 207.65 | 207.65 | -0.79% | 30 |
| Jan 22, 2026 | 209.85 | 211.55 | 208.00 | 209.30 | 209.30 | 0.94% | 95 |
| Jan 21, 2026 | 209.25 | 209.25 | 207.35 | 207.35 | 207.35 | 0.56% | 40 |
| Jan 20, 2026 | 202.30 | 202.30 | 202.30 | 206.20 | 206.20 | -1.08% | 3 |
| Jan 19, 2026 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -1.49% | - |
| Jan 16, 2026 | 212.10 | 212.10 | 212.10 | 211.60 | 211.60 | - | 5 |
| Jan 15, 2026 | 204.25 | 213.00 | 203.80 | 211.60 | 211.60 | 2.40% | 358 |
| Jan 14, 2026 | 208.00 | 208.00 | 206.60 | 206.65 | 206.65 | -0.65% | 44 |
| Jan 13, 2026 | 205.05 | 205.40 | 202.85 | 208.00 | 208.00 | 0.39% | 179 |
| Jan 12, 2026 | 203.40 | 207.20 | 200.05 | 207.20 | 207.20 | 0.53% | 83 |
| Jan 9, 2026 | 209.45 | 215.80 | 207.40 | 206.10 | 206.10 | -1.32% | 491 |
| Jan 8, 2026 | 205.00 | 207.40 | 203.40 | 208.85 | 208.85 | 0.41% | 138 |
| Jan 7, 2026 | 230.25 | 230.25 | 206.90 | 208.00 | 208.00 | -9.86% | 314 |
| Jan 6, 2026 | 229.25 | 229.25 | 229.25 | 230.75 | 230.75 | 1.70% | 2 |
| Jan 5, 2026 | 237.45 | 237.45 | 237.45 | 226.90 | 226.90 | -2.93% | 120 |
| Jan 2, 2026 | 226.75 | 226.75 | 226.75 | 233.75 | 233.75 | 3.29% | 30 |
| Dec 30, 2025 | 239.20 | 239.20 | 225.65 | 226.30 | 226.30 | -1.61% | 60 |
| Dec 29, 2025 | 202.00 | 229.75 | 202.00 | 230.00 | 230.00 | 2.86% | 48 |
| Dec 23, 2025 | 242.55 | 244.40 | 230.05 | 223.60 | 223.60 | -5.67% | 488 |
| Dec 22, 2025 | 228.30 | 228.30 | 228.30 | 237.05 | 237.05 | 4.08% | 30 |
| Dec 19, 2025 | 222.10 | 222.10 | 221.35 | 227.75 | 227.75 | 1.31% | 60 |