First Solar, Inc. (BIT:1FSLR)
Italy flag Italy · Delayed Price · Currency is EUR
168.14
+1.32 (0.79%)
At close: Aug 29, 2025

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025169.00169.00168.14168.14-0.79%18
Aug 28, 2025166.82166.82166.82166.82---
Aug 27, 2025170.74170.74166.82166.82--2.28%1
Aug 26, 2025171.80171.80170.46170.72-0.23%410
Aug 25, 2025174.12174.12170.32170.32--0.40%5
Aug 22, 2025166.44171.00166.10171.00-1.83%174
Aug 21, 2025178.62178.62167.92167.92--6.64%88
Aug 20, 2025181.74181.74179.36179.86--2.39%48
Aug 19, 2025179.88187.00179.88184.26--0.87%359
Aug 18, 2025179.42186.56170.38185.88-21.94%470
Aug 14, 2025160.04160.04152.44152.44--4.70%18
Aug 13, 2025161.06163.00158.86159.96--0.01%81
Aug 12, 2025157.72159.98157.72159.98-1.43%8
Aug 11, 2025160.30160.30157.72157.72--1.39%36
Aug 8, 2025160.16160.16159.94159.94--1.66%33
Aug 7, 2025163.26163.26162.64162.64-1.50%1
Aug 6, 2025160.00160.56158.58160.24-1.05%61
Aug 5, 2025158.26158.58157.82158.58--0.68%45
Aug 4, 2025160.12161.38159.66159.66--0.55%19
Aug 1, 2025158.92161.80158.92160.54-5.16%118
Jul 31, 2025156.16158.16152.66152.66--1.46%76
Jul 30, 2025158.00158.80154.92154.92--1.48%107
Jul 29, 2025159.86159.86157.24157.24-0.14%270
Jul 28, 2025160.26163.66157.02157.02-0.37%383
Jul 25, 2025153.36156.44153.36156.44-2.89%10
Jul 24, 2025154.10154.10151.00152.04-0.22%22
Jul 23, 2025154.18154.18151.70151.70--0.13%29
Jul 22, 2025153.94156.80150.50151.90-0.32%163
Jul 21, 2025152.10154.42151.42151.42-0.61%225
Jul 18, 2025149.00150.50149.00150.50-0.43%45
Jul 17, 2025145.88149.86143.00149.86-4.11%343
Jul 16, 2025147.72147.72143.94143.94--1.72%58
Jul 15, 2025138.84147.32138.84146.46-6.55%412
Jul 14, 2025139.76139.76137.46137.46--1.45%100
Jul 11, 2025140.00140.00139.48139.48--1.80%39
Jul 10, 2025142.28143.48142.04142.04-1.17%105
Jul 9, 2025142.94142.94140.20140.40--3.13%160
Jul 8, 2025153.22153.22144.94144.94--4.44%157
Jul 7, 2025155.62156.08151.56151.68--2.17%454
Jul 4, 2025156.28157.50154.80155.04--1.44%124
Jul 3, 2025146.70160.16146.70157.30-6.67%198
Jul 2, 2025140.66147.46140.54147.46-5.21%169
Jul 1, 2025140.20140.24139.48140.16--0.50%135
Jun 30, 2025129.18140.86129.18140.86-5.50%176
Jun 27, 2025133.88134.58132.92133.52--0.27%99
Jun 26, 2025131.00134.86131.00133.88-2.95%57
Jun 25, 2025130.40132.02127.78130.04-3.32%237
Jun 24, 2025126.82126.82125.62125.86--1.44%3
Jun 23, 2025127.70127.70127.70127.70---
Jun 20, 2025124.54127.70124.54127.70-3.72%90