First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 229.30
+22.10 (10.67%)
At close: Oct 31, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 205.60 | 231.40 | 203.55 | 229.30 | 229.30 | 10.67% | 818 |
| Oct 30, 2025 | 210.40 | 210.40 | 206.80 | 207.20 | 207.20 | -0.29% | 391 |
| Oct 29, 2025 | 204.35 | 204.35 | 204.35 | 207.80 | 207.80 | -1.40% | 11 |
| Oct 28, 2025 | 211.85 | 213.00 | 211.45 | 210.75 | 210.75 | -0.12% | 27 |
| Oct 27, 2025 | 210.35 | 214.40 | 209.35 | 211.00 | 211.00 | 1.86% | 219 |
| Oct 24, 2025 | 198.72 | 198.72 | 198.48 | 207.15 | 207.15 | 6.54% | 43 |
| Oct 23, 2025 | 192.66 | 194.44 | 190.88 | 194.44 | 194.44 | 2.10% | 22 |
| Oct 22, 2025 | 197.24 | 197.50 | 196.34 | 190.44 | 190.44 | -2.94% | 96 |
| Oct 21, 2025 | 198.96 | 198.96 | 194.02 | 196.20 | 196.20 | -2.70% | 119 |
| Oct 20, 2025 | 200.95 | 202.00 | 200.95 | 201.65 | 201.65 | 0.86% | 12 |
| Oct 17, 2025 | 197.32 | 203.55 | 197.32 | 199.94 | 199.94 | -3.76% | 19 |
| Oct 16, 2025 | 211.85 | 211.85 | 207.75 | 207.75 | 207.75 | 2.92% | 146 |
| Oct 15, 2025 | 197.84 | 197.84 | 197.84 | 201.85 | 201.85 | 3.13% | 50 |
| Oct 14, 2025 | 193.06 | 194.40 | 192.42 | 195.72 | 195.72 | -2.19% | 84 |
| Oct 13, 2025 | 198.34 | 201.30 | 195.32 | 200.10 | 200.10 | 1.43% | 44 |
| Oct 10, 2025 | 203.60 | 203.60 | 202.05 | 197.28 | 197.28 | -2.24% | 63 |
| Oct 9, 2025 | 201.35 | 201.35 | 198.04 | 201.80 | 201.80 | 1.78% | 54 |
| Oct 8, 2025 | 197.36 | 199.74 | 196.68 | 198.28 | 198.28 | 1.58% | 78 |
| Oct 7, 2025 | 196.92 | 196.92 | 196.26 | 195.20 | 195.20 | -0.54% | 108 |
| Oct 6, 2025 | 192.32 | 196.80 | 192.30 | 196.26 | 196.26 | -1.35% | 73 |
| Oct 3, 2025 | 198.48 | 200.00 | 196.60 | 198.94 | 198.94 | 0.94% | 62 |
| Oct 2, 2025 | 195.84 | 198.14 | 194.62 | 197.08 | 197.08 | 1.87% | 230 |
| Oct 1, 2025 | 192.88 | 193.84 | 192.88 | 193.46 | 193.46 | 3.88% | 79 |
| Sep 30, 2025 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | -3.11% | - |
| Sep 29, 2025 | 187.42 | 187.42 | 187.42 | 192.22 | 192.22 | 2.13% | 4 |
| Sep 26, 2025 | 189.18 | 189.18 | 188.02 | 188.22 | 188.22 | 0.56% | 211 |
| Sep 25, 2025 | 190.10 | 190.10 | 182.76 | 187.18 | 187.18 | -3.64% | 33 |
| Sep 24, 2025 | 185.30 | 190.44 | 185.30 | 194.26 | 194.26 | 4.65% | 8 |
| Sep 23, 2025 | 187.26 | 189.08 | 185.02 | 185.62 | 185.62 | 0.81% | 64 |
| Sep 22, 2025 | 182.10 | 183.06 | 181.36 | 184.12 | 184.12 | 1.18% | 27 |
| Sep 19, 2025 | 179.52 | 182.10 | 178.42 | 181.98 | 181.98 | 2.74% | 72 |
| Sep 18, 2025 | 180.62 | 181.60 | 179.52 | 177.12 | 177.12 | -0.45% | 41 |
| Sep 17, 2025 | 175.00 | 175.00 | 175.00 | 177.92 | 177.92 | 1.70% | 35 |
| Sep 16, 2025 | 173.16 | 173.16 | 173.16 | 174.94 | 174.94 | 1.24% | 79 |
| Sep 15, 2025 | 173.72 | 174.34 | 172.44 | 172.80 | 172.80 | -1.02% | 131 |
| Sep 12, 2025 | 173.76 | 174.90 | 173.76 | 174.58 | 174.58 | -0.87% | 52 |
| Sep 11, 2025 | 175.44 | 175.62 | 175.10 | 176.12 | 176.12 | 0.16% | 45 |
| Sep 10, 2025 | 167.26 | 167.26 | 167.26 | 175.84 | 175.84 | 2.36% | 1 |
| Sep 9, 2025 | 176.10 | 176.10 | 175.00 | 171.78 | 171.78 | 0.05% | 35 |
| Sep 8, 2025 | 171.96 | 171.96 | 171.96 | 171.70 | 171.70 | -1.30% | 18 |
| Sep 5, 2025 | 173.74 | 173.74 | 171.02 | 173.96 | 173.96 | 1.60% | 44 |
| Sep 4, 2025 | 174.08 | 174.08 | 174.08 | 171.22 | 171.22 | -0.20% | 1 |
| Sep 3, 2025 | 167.76 | 170.00 | 167.76 | 171.56 | 171.56 | 3.72% | 91 |
| Sep 2, 2025 | 165.62 | 165.62 | 165.62 | 165.40 | 165.40 | -1.11% | 6 |
| Sep 1, 2025 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | -0.52% | - |
| Aug 29, 2025 | 169.00 | 169.00 | 169.00 | 168.14 | 168.14 | -1.67% | 18 |
| Aug 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.51% | - |
| Aug 27, 2025 | 170.74 | 170.74 | 170.74 | 166.82 | 166.82 | -2.28% | 1 |
| Aug 26, 2025 | 171.80 | 171.80 | 170.46 | 170.72 | 170.72 | 0.23% | 410 |
| Aug 25, 2025 | 174.12 | 174.12 | 174.12 | 170.32 | 170.32 | -0.40% | 5 |