First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 192.14
+2.42 (1.28%)
Last updated: Feb 11, 2026, 2:38 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 217.75 | 219.90 | 217.75 | 224.80 | 224.80 | 2.14% | 195 |
| Dec 17, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | 1.76% | - |
| Dec 16, 2025 | 214.75 | 216.95 | 214.75 | 216.30 | 216.30 | 0.46% | 62 |
| Dec 15, 2025 | 220.40 | 220.40 | 216.80 | 215.30 | 215.30 | -0.25% | 88 |
| Dec 12, 2025 | 230.10 | 230.10 | 220.00 | 215.85 | 215.85 | -5.00% | 64 |
| Dec 11, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 2.99% | - |
| Dec 10, 2025 | 217.50 | 217.50 | 217.50 | 220.60 | 220.60 | -0.65% | 5 |
| Dec 9, 2025 | 218.65 | 218.65 | 218.65 | 222.05 | 222.05 | 1.21% | 10 |
| Dec 8, 2025 | 217.00 | 219.65 | 217.00 | 219.40 | 219.40 | -2.38% | 68 |
| Dec 5, 2025 | 221.20 | 221.40 | 221.10 | 224.75 | 224.75 | 1.77% | 376 |
| Dec 4, 2025 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | 0.16% | - |
| Dec 3, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -2.37% | - |
| Dec 2, 2025 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | -0.92% | - |
| Dec 1, 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | -3.62% | - |
| Nov 28, 2025 | 235.75 | 237.70 | 235.75 | 236.50 | 236.50 | 1.33% | 16 |
| Nov 27, 2025 | 231.45 | 235.15 | 231.45 | 233.40 | 233.40 | 1.37% | 37 |
| Nov 26, 2025 | 225.60 | 225.60 | 225.10 | 230.25 | 230.25 | 2.22% | 6 |