First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 181.98
+4.86 (2.74%)
At close: Sep 19, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 166.44 | 171.00 | 166.10 | 171.00 | 171.00 | 1.83% | 174 |
| Aug 21, 2025 | 178.62 | 178.62 | 168.00 | 167.92 | 167.92 | -6.64% | 88 |
| Aug 20, 2025 | 181.74 | 181.74 | 179.36 | 179.86 | 179.86 | -2.39% | 48 |
| Aug 19, 2025 | 179.88 | 187.00 | 179.88 | 184.26 | 184.26 | -0.87% | 359 |
| Aug 18, 2025 | 179.42 | 186.56 | 170.38 | 185.88 | 185.88 | 21.94% | 470 |
| Aug 14, 2025 | 160.04 | 160.04 | 159.20 | 152.44 | 152.44 | -4.70% | 18 |
| Aug 13, 2025 | 161.06 | 163.00 | 158.86 | 159.96 | 159.96 | -0.01% | 81 |
| Aug 12, 2025 | 157.72 | 157.72 | 157.72 | 159.98 | 159.98 | 1.43% | 8 |
| Aug 11, 2025 | 160.30 | 160.30 | 157.80 | 157.72 | 157.72 | -1.39% | 36 |
| Aug 8, 2025 | 160.16 | 160.16 | 159.94 | 159.94 | 159.94 | -1.66% | 33 |
| Aug 7, 2025 | 163.26 | 163.26 | 163.26 | 162.64 | 162.64 | 1.50% | 1 |
| Aug 6, 2025 | 160.00 | 160.56 | 158.58 | 160.24 | 160.24 | 1.05% | 61 |
| Aug 5, 2025 | 158.26 | 158.58 | 157.82 | 158.58 | 158.58 | -0.68% | 45 |
| Aug 4, 2025 | 160.12 | 161.38 | 160.12 | 159.66 | 159.66 | -0.55% | 19 |
| Aug 1, 2025 | 158.92 | 161.80 | 158.92 | 160.54 | 160.54 | 5.16% | 118 |
| Jul 31, 2025 | 156.16 | 158.16 | 156.16 | 152.66 | 152.66 | -1.46% | 76 |
| Jul 30, 2025 | 158.00 | 158.80 | 155.00 | 154.92 | 154.92 | -1.48% | 107 |
| Jul 29, 2025 | 159.86 | 159.86 | 157.38 | 157.24 | 157.24 | 0.14% | 270 |
| Jul 28, 2025 | 160.26 | 163.66 | 157.12 | 157.02 | 157.02 | 0.37% | 383 |
| Jul 25, 2025 | 153.36 | 153.36 | 153.36 | 156.44 | 156.44 | 2.89% | 10 |
| Jul 24, 2025 | 154.10 | 154.10 | 151.00 | 152.04 | 152.04 | 0.22% | 22 |
| Jul 23, 2025 | 154.18 | 154.18 | 153.50 | 151.70 | 151.70 | -0.13% | 29 |
| Jul 22, 2025 | 153.94 | 156.80 | 150.50 | 151.90 | 151.90 | 0.32% | 163 |
| Jul 21, 2025 | 152.10 | 154.42 | 151.80 | 151.42 | 151.42 | 0.61% | 225 |
| Jul 18, 2025 | 149.00 | 149.00 | 149.00 | 150.50 | 150.50 | 0.43% | 45 |
| Jul 17, 2025 | 145.88 | 145.88 | 143.00 | 149.86 | 149.86 | 4.11% | 343 |
| Jul 16, 2025 | 147.72 | 147.72 | 147.72 | 143.94 | 143.94 | -1.72% | 58 |
| Jul 15, 2025 | 138.84 | 147.32 | 138.84 | 146.46 | 146.46 | 6.55% | 412 |
| Jul 14, 2025 | 139.76 | 139.76 | 139.76 | 137.46 | 137.46 | -1.45% | 100 |
| Jul 11, 2025 | 140.00 | 140.00 | 139.76 | 139.48 | 139.48 | -1.80% | 39 |