First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 183.20
-1.40 (-0.76%)
At close: May 7, 2026
BIT:1FSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 185.60 | 185.60 | 185.20 | 185.20 | - | 0.33% | 28 |
| 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 |
| Apr 27, 2026 | 167.40 | 167.40 | 165.00 | 164.00 | 164.00 | 0.37% | 25 |
| Apr 24, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.21% | - |
| Apr 23, 2026 | 160.40 | 166.00 | 160.20 | 165.40 | 165.40 | 2.22% | 201 |
| Apr 22, 2026 | 161.00 | 163.80 | 161.00 | 161.80 | 161.80 | 0.12% | 35 |
| Apr 21, 2026 | 165.00 | 165.00 | 161.80 | 161.60 | 161.60 | -1.34% | 139 |
| Apr 20, 2026 | 161.80 | 163.60 | 160.00 | 163.80 | 163.80 | 0.49% | 98 |
| Apr 17, 2026 | 163.60 | 163.80 | 163.60 | 163.00 | 163.00 | -0.12% | 118 |
| Apr 16, 2026 | 166.60 | 166.80 | 162.40 | 163.20 | 163.20 | -3.20% | 53 |
| Apr 15, 2026 | 171.20 | 181.40 | 167.00 | 168.60 | 168.60 | -0.71% | 454 |
| Apr 14, 2026 | 170.60 | 172.00 | 170.60 | 169.80 | 169.80 | -0.93% | 105 |
| Apr 13, 2026 | 173.00 | 175.40 | 172.00 | 171.40 | 171.40 | -0.70% | 50 |
| Apr 10, 2026 | 171.60 | 172.60 | 171.60 | 172.60 | 172.60 | 0.47% | 44 |
| Apr 9, 2026 | 171.40 | 171.40 | 171.20 | 171.80 | 171.80 | 0.23% | 10 |
| Apr 8, 2026 | 170.80 | 172.60 | 169.00 | 171.40 | 171.40 | 3.88% | 213 |
| Apr 7, 2026 | 170.40 | 170.40 | 165.00 | 165.00 | 165.00 | -3.64% | 101 |
| Apr 2, 2026 | 171.24 | 171.24 | 171.24 | 171.24 | 171.24 | -0.72% | - |
| Apr 1, 2026 | 170.44 | 172.50 | 170.44 | 172.48 | 172.48 | 3.31% | 32 |
| Mar 31, 2026 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | 2.37% | - |
| Mar 30, 2026 | 165.66 | 165.66 | 165.66 | 163.10 | 163.10 | -2.79% | 35 |
| Mar 27, 2026 | 165.66 | 165.66 | 165.66 | 167.78 | 167.78 | 1.60% | 7 |
| Mar 26, 2026 | 165.14 | 165.14 | 165.14 | 165.14 | 165.14 | -2.28% | - |
| Mar 25, 2026 | 168.78 | 168.84 | 168.42 | 169.00 | 169.00 | 2.20% | 55 |
| Mar 24, 2026 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | 1.63% | - |
| Mar 23, 2026 | 168.94 | 168.94 | 163.00 | 162.70 | 162.70 | -2.56% | 59 |
| Mar 20, 2026 | 171.76 | 172.68 | 166.98 | 166.98 | 166.98 | -2.73% | 53 |
| Mar 19, 2026 | 170.06 | 170.88 | 169.86 | 171.66 | 171.66 | -0.17% | 112 |
| Mar 18, 2026 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | -0.52% | - |
| Mar 17, 2026 | 172.74 | 172.74 | 171.90 | 172.86 | 172.86 | 0.17% | 60 |
| Mar 16, 2026 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 1.16% | - |
| Mar 13, 2026 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | -0.83% | - |
| Mar 12, 2026 | 175.28 | 175.28 | 175.28 | 172.00 | 172.00 | -1.22% | 1 |
| Mar 11, 2026 | 171.18 | 174.60 | 171.14 | 174.12 | 174.12 | 3.36% | 196 |
| Mar 10, 2026 | 167.46 | 170.02 | 167.46 | 168.46 | 168.46 | 0.14% | 180 |
| Mar 9, 2026 | 160.98 | 162.20 | 160.24 | 168.22 | 168.22 | 2.81% | 181 |
| Mar 6, 2026 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | -0.98% | - |
| Mar 5, 2026 | 170.58 | 172.84 | 164.72 | 165.24 | 165.24 | -4.13% | 8 |
| Mar 4, 2026 | 170.10 | 173.00 | 167.88 | 172.36 | 172.36 | 0.64% | 226 |
| Mar 3, 2026 | 168.10 | 170.60 | 167.34 | 171.26 | 171.26 | 1.69% | 183 |
| Mar 2, 2026 | 163.00 | 169.62 | 163.00 | 168.42 | 168.42 | 2.87% | 316 |
| Feb 27, 2026 | 167.00 | 167.00 | 163.50 | 163.72 | 163.72 | -7.63% | 99 |
| Feb 26, 2026 | 178.00 | 178.74 | 172.52 | 177.24 | 177.24 | -0.05% | 1,015 |
| Feb 25, 2026 | 178.90 | 182.54 | 166.00 | 177.32 | 177.32 | -15.38% | 3,252 |
| Feb 24, 2026 | 206.20 | 208.75 | 206.20 | 209.55 | 209.55 | 1.97% | 35 |