First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 160.16
-2.48 (-1.52%)
At close: Aug 8, 2025, 5:30 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 160.16 | 160.16 | 159.94 | 159.94 | - | -1.66% | 33 |
| Aug 7, 2025 | 163.26 | 163.26 | 162.64 | 162.64 | - | 1.50% | 1 |
| Aug 6, 2025 | 160.00 | 160.56 | 158.58 | 160.24 | - | 1.05% | 61 |
| Aug 5, 2025 | 158.26 | 158.58 | 157.82 | 158.58 | - | -0.68% | 45 |
| Aug 4, 2025 | 160.12 | 161.38 | 159.66 | 159.66 | - | -0.55% | 19 |
| Aug 1, 2025 | 158.92 | 161.80 | 158.92 | 160.54 | - | 5.16% | 118 |
| Jul 31, 2025 | 156.16 | 158.16 | 152.66 | 152.66 | - | -1.46% | 76 |
| Jul 30, 2025 | 158.00 | 158.80 | 154.92 | 154.92 | - | -1.48% | 107 |
| Jul 29, 2025 | 159.86 | 159.86 | 157.24 | 157.24 | - | 0.14% | 270 |
| Jul 28, 2025 | 160.26 | 163.66 | 157.02 | 157.02 | - | 0.37% | 383 |
| Jul 25, 2025 | 153.36 | 156.44 | 153.36 | 156.44 | - | 2.89% | 10 |
| Jul 24, 2025 | 154.10 | 154.10 | 151.00 | 152.04 | - | 0.22% | 22 |
| Jul 23, 2025 | 154.18 | 154.18 | 151.70 | 151.70 | - | -0.13% | 29 |
| Jul 22, 2025 | 153.94 | 156.80 | 150.50 | 151.90 | - | 0.32% | 163 |
| Jul 21, 2025 | 152.10 | 154.42 | 151.42 | 151.42 | - | 0.61% | 225 |
| Jul 18, 2025 | 149.00 | 150.50 | 149.00 | 150.50 | - | 0.43% | 45 |
| Jul 17, 2025 | 145.88 | 149.86 | 143.00 | 149.86 | - | 4.11% | 343 |
| Jul 16, 2025 | 147.72 | 147.72 | 143.94 | 143.94 | - | -1.72% | 58 |
| Jul 15, 2025 | 138.84 | 147.32 | 138.84 | 146.46 | - | 6.55% | 412 |
| Jul 14, 2025 | 139.76 | 139.76 | 137.46 | 137.46 | - | -1.45% | 100 |
| Jul 11, 2025 | 140.00 | 140.00 | 139.48 | 139.48 | - | -1.80% | 39 |
| Jul 10, 2025 | 142.28 | 143.48 | 142.04 | 142.04 | - | 1.17% | 105 |
| Jul 9, 2025 | 142.94 | 142.94 | 140.20 | 140.40 | - | -3.13% | 160 |
| Jul 8, 2025 | 153.22 | 153.22 | 144.94 | 144.94 | - | -4.44% | 157 |
| Jul 7, 2025 | 155.62 | 156.08 | 151.56 | 151.68 | - | -2.17% | 454 |
| Jul 4, 2025 | 156.28 | 157.50 | 154.80 | 155.04 | - | -1.44% | 124 |
| Jul 3, 2025 | 146.70 | 160.16 | 146.70 | 157.30 | - | 6.67% | 198 |
| Jul 2, 2025 | 140.66 | 147.46 | 140.54 | 147.46 | - | 5.21% | 169 |
| Jul 1, 2025 | 140.20 | 140.24 | 139.48 | 140.16 | - | -0.50% | 135 |
| Jun 30, 2025 | 129.18 | 140.86 | 129.18 | 140.86 | - | 5.50% | 176 |
| Jun 27, 2025 | 133.88 | 134.58 | 132.92 | 133.52 | - | -0.27% | 99 |
| Jun 26, 2025 | 131.00 | 134.86 | 131.00 | 133.88 | - | 2.95% | 57 |
| Jun 25, 2025 | 130.40 | 132.02 | 127.78 | 130.04 | - | 3.32% | 237 |
| Jun 24, 2025 | 126.82 | 126.82 | 125.62 | 125.86 | - | -1.44% | 3 |
| Jun 23, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | - | - | - |
| Jun 20, 2025 | 124.54 | 127.70 | 124.54 | 127.70 | - | 3.72% | 90 |
| Jun 19, 2025 | 124.58 | 124.62 | 123.12 | 123.12 | - | -1.43% | 38 |
| Jun 18, 2025 | 123.44 | 129.80 | 123.44 | 124.90 | - | -0.76% | 352 |
| Jun 17, 2025 | 138.20 | 138.20 | 116.10 | 125.86 | - | -16.14% | 1,161 |
| Jun 16, 2025 | 151.06 | 151.06 | 150.08 | 150.08 | - | 5.22% | 10 |
| Jun 13, 2025 | 142.64 | 142.64 | 142.64 | 142.64 | - | - | - |
| Jun 12, 2025 | 142.64 | 142.64 | 142.64 | 142.64 | - | -2.83% | 7 |
| Jun 11, 2025 | 145.10 | 151.20 | 145.10 | 146.80 | - | 2.36% | 65 |
| Jun 10, 2025 | 141.38 | 143.42 | 141.38 | 143.42 | - | 0.80% | 2 |
| Jun 9, 2025 | 147.06 | 147.06 | 142.28 | 142.28 | - | -2.25% | 30 |
| Jun 6, 2025 | 146.02 | 146.02 | 143.00 | 145.56 | - | 3.51% | 223 |
| Jun 5, 2025 | 140.62 | 140.62 | 140.62 | 140.62 | - | - | - |
| Jun 4, 2025 | 139.46 | 140.62 | 139.46 | 140.62 | - | 7.18% | 7 |
| Jun 3, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | - | - | - |
| Jun 2, 2025 | 140.06 | 140.06 | 131.20 | 131.20 | - | -6.04% | 2 |