First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 199.60
-8.40 (-4.04%)
At close: Jul 7, 2026
BIT:1FSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 209.50 | 210.00 | 208.50 | 210.00 | - | 0.96% | 107 |
| Jul 6, 2026 | 201.50 | 205.00 | 198.60 | 208.00 | 208.00 | 4.63% | 120 |
| Jul 3, 2026 | 198.00 | 198.00 | 198.00 | 198.80 | 198.80 | -0.20% | 1 |
| Jul 2, 2026 | 204.00 | 206.00 | 198.80 | 199.20 | 199.20 | -3.54% | 31 |
| Jul 1, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.24% | - |
| Jun 30, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 2.22% | - |
| Jun 29, 2026 | 210.50 | 210.50 | 210.50 | 202.50 | 202.50 | -3.80% | 23 |
| Jun 26, 2026 | 214.00 | 216.50 | 210.00 | 210.50 | 210.50 | -2.55% | 402 |
| Jun 25, 2026 | 220.00 | 221.50 | 215.50 | 216.00 | 216.00 | -3.14% | 58 |
| Jun 24, 2026 | 221.50 | 222.50 | 221.50 | 223.00 | 223.00 | -0.22% | 3 |
| Jun 23, 2026 | 222.00 | 229.00 | 222.00 | 223.50 | 223.50 | -2.83% | 60 |
| Jun 22, 2026 | 224.50 | 227.50 | 224.50 | 230.00 | 230.00 | 2.22% | 4 |
| Jun 19, 2026 | 221.50 | 221.50 | 221.00 | 225.00 | 225.00 | -0.44% | 20 |
| Jun 18, 2026 | 225.50 | 226.00 | 223.50 | 226.00 | 226.00 | 0.67% | 5 |
| Jun 17, 2026 | 227.00 | 227.00 | 224.00 | 224.50 | 224.50 | -3.02% | 7 |
| Jun 16, 2026 | 235.00 | 235.00 | 233.00 | 231.50 | 231.50 | 0.43% | 167 |
| Jun 15, 2026 | 237.00 | 237.00 | 230.50 | 230.50 | 230.50 | -1.71% | 52 |
| Jun 12, 2026 | 233.50 | 240.00 | 233.50 | 234.50 | 234.50 | 3.53% | 769 |
| Jun 11, 2026 | 221.00 | 225.00 | 217.50 | 226.50 | 226.50 | 3.66% | 445 |
| Jun 10, 2026 | 223.50 | 223.50 | 220.50 | 218.50 | 218.50 | -2.24% | 80 |
| Jun 9, 2026 | 240.00 | 240.00 | 226.00 | 223.50 | 223.50 | -9.51% | 518 |
| Jun 8, 2026 | 244.00 | 249.50 | 240.50 | 247.00 | 247.00 | -0.40% | 66 |
| Jun 5, 2026 | 268.50 | 268.50 | 248.00 | 248.00 | 248.00 | -6.77% | 229 |
| Jun 4, 2026 | 273.50 | 273.50 | 264.50 | 266.00 | 266.00 | -2.74% | 145 |
| Jun 3, 2026 | 266.00 | 272.50 | 264.00 | 273.50 | 273.50 | 2.82% | 67 |
| Jun 2, 2026 | 259.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1.33% | 127 |
| Jun 1, 2026 | 262.00 | 263.00 | 259.00 | 262.50 | 262.50 | 0.57% | 33 |
| May 29, 2026 | 261.00 | 263.50 | 256.50 | 261.00 | 261.00 | 3.37% | 187 |
| May 28, 2026 | 236.00 | 256.50 | 234.50 | 252.50 | 252.50 | 9.07% | 256 |
| May 27, 2026 | 232.50 | 235.00 | 230.00 | 231.50 | 231.50 | -1.28% | 64 |
| May 26, 2026 | 224.00 | 234.00 | 224.00 | 234.50 | 234.50 | 4.69% | 121 |
| May 25, 2026 | 225.50 | 225.50 | 223.00 | 224.00 | 224.00 | 2.28% | 24 |
| May 22, 2026 | 214.00 | 220.00 | 211.00 | 219.00 | 219.00 | 4.78% | 93 |
| May 21, 2026 | 204.50 | 209.00 | 204.50 | 209.00 | 209.00 | 5.45% | 162 |
| May 20, 2026 | 191.80 | 198.40 | 191.80 | 198.20 | 198.20 | 2.06% | 46 |
| May 19, 2026 | 199.20 | 199.20 | 193.40 | 194.20 | 194.20 | -1.42% | 101 |
| May 18, 2026 | 201.50 | 201.50 | 197.60 | 197.00 | 197.00 | -1.30% | 145 |
| May 15, 2026 | 193.20 | 199.60 | 189.80 | 199.60 | 199.60 | 0.71% | 545 |
| May 14, 2026 | 201.00 | 202.00 | 194.40 | 198.20 | 198.20 | -3.08% | 126 |
| May 13, 2026 | 198.80 | 205.00 | 198.80 | 204.50 | 204.50 | 5.85% | 52 |
| May 12, 2026 | 196.60 | 200.00 | 191.80 | 193.20 | 193.20 | -2.33% | 682 |
| May 11, 2026 | 190.80 | 198.80 | 190.80 | 197.80 | 197.80 | 7.73% | 249 |
| May 8, 2026 | 183.20 | 185.80 | 181.20 | 183.60 | 183.60 | 0.22% | 165 |
| May 7, 2026 | 185.60 | 189.00 | 184.60 | 183.20 | 183.20 | -0.76% | 88 |
| May 6, 2026 | 187.20 | 188.60 | 184.20 | 184.60 | 184.60 | 0.22% | 140 |
| May 5, 2026 | 181.60 | 185.00 | 181.20 | 184.20 | 184.20 | 3.72% | 191 |
| May 4, 2026 | 182.20 | 184.00 | 176.80 | 177.60 | 177.60 | 6.09% | 470 |
| Apr 30, 2026 | 164.20 | 166.60 | 164.20 | 167.40 | 167.40 | 2.70% | 29 |
| Apr 29, 2026 | 167.20 | 167.20 | 164.60 | 163.00 | 163.00 | -2.28% | 71 |
| Apr 28, 2026 | 169.00 | 169.00 | 166.40 | 166.80 | 166.80 | 1.71% | 55 |