First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 177.00
-2.40 (-1.34%)
At close: Jul 27, 2026
BIT:1FSLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 181.40 | 181.40 | 177.60 | 177.60 | 177.60 | -1.00% | 34 |
| Jul 24, 2026 | 182.00 | 182.20 | 182.00 | 179.40 | 179.40 | -0.55% | 20 |
| Jul 23, 2026 | 184.60 | 184.60 | 180.40 | 180.40 | 180.40 | -2.70% | 215 |
| Jul 22, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 2.54% | - |
| Jul 21, 2026 | 182.60 | 183.80 | 179.00 | 180.80 | 180.80 | -0.11% | 159 |
| Jul 20, 2026 | 185.40 | 185.40 | 185.00 | 181.00 | 181.00 | 0.67% | 8 |
| Jul 17, 2026 | 182.40 | 183.40 | 179.80 | 179.80 | 179.80 | -5.67% | 35 |
| Jul 16, 2026 | 192.60 | 192.60 | 190.20 | 190.60 | 190.60 | -2.16% | 51 |
| Jul 15, 2026 | 193.80 | 200.00 | 193.80 | 194.80 | 194.80 | 0.21% | 76 |
| Jul 14, 2026 | 201.50 | 201.50 | 194.40 | 194.40 | 194.40 | -0.51% | 464 |
| Jul 13, 2026 | 199.80 | 201.00 | 192.00 | 195.40 | 195.40 | -2.30% | 200 |
| Jul 10, 2026 | 198.40 | 203.50 | 198.40 | 200.00 | 200.00 | -1.72% | 56 |
| Jul 9, 2026 | 198.20 | 203.50 | 198.20 | 203.50 | 203.50 | 5.11% | 182 |
| Jul 8, 2026 | 197.80 | 200.50 | 193.60 | 193.60 | 193.60 | -3.01% | 209 |
| Jul 7, 2026 | 209.50 | 210.00 | 198.60 | 199.60 | 199.60 | -4.04% | 166 |
| 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 |