First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 235.50
+4.00 (1.73%)
Last updated: May 28, 2026, 1:26 PM CET
BIT:1FSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 232.50 | 233.00 | 231.50 | 233.00 | - | -0.64% | 98 |
| 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 |
| 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% | - |