First Solar, Inc. (BIT:1FSLR)
Italy · Delayed Price · Currency is EUR 156.20
+0.60 (0.39%)
At close: Sep 25, 2026
BIT:1FSLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 153.00 | 153.80 | 152.20 | 156.20 | 156.20 | 0.39% | 112 |
| Sep 24, 2026 | 168.80 | 168.80 | 155.60 | 155.60 | 155.60 | -11.79% | 669 |
| Sep 23, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0.11% | - |
| Sep 22, 2026 | 174.60 | 184.00 | 174.00 | 176.20 | 176.20 | 2.68% | 425 |
| Sep 21, 2026 | 171.80 | 171.80 | 170.80 | 171.60 | 171.60 | 1.78% | 20 |
| Sep 18, 2026 | 178.00 | 178.00 | 168.80 | 168.60 | 168.60 | -2.43% | 237 |
| Sep 17, 2026 | 168.80 | 170.60 | 167.80 | 172.80 | 172.80 | 1.77% | 112 |
| Sep 16, 2026 | 177.00 | 177.00 | 170.80 | 169.80 | 169.80 | -3.52% | 12 |
| Sep 15, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | - |
| Sep 14, 2026 | 177.80 | 181.40 | 177.00 | 180.00 | 180.00 | -2.28% | 89 |
| Sep 11, 2026 | 180.60 | 182.60 | 180.60 | 184.20 | 184.20 | 3.83% | 112 |
| Sep 10, 2026 | 174.80 | 177.40 | 171.20 | 177.40 | 177.40 | 0.23% | 128 |
| Sep 9, 2026 | 184.20 | 185.00 | 177.00 | 177.00 | 177.00 | -3.49% | 129 |
| Sep 8, 2026 | 178.40 | 183.00 | 178.40 | 183.40 | 183.40 | 1.78% | 57 |
| Sep 7, 2026 | 177.20 | 179.00 | 177.20 | 180.20 | 180.20 | 2.15% | 170 |
| Sep 4, 2026 | 179.80 | 179.80 | 178.80 | 176.40 | 176.40 | -0.90% | 17 |
| Sep 3, 2026 | 173.40 | 173.40 | 173.40 | 178.00 | 178.00 | 3.25% | 310 |
| Sep 2, 2026 | 173.00 | 173.20 | 171.60 | 172.40 | 172.40 | -0.69% | 176 |
| Sep 1, 2026 | 175.20 | 175.20 | 171.60 | 173.60 | 173.60 | -0.46% | 156 |
| Aug 31, 2026 | 176.00 | 176.00 | 176.00 | 174.40 | 174.40 | -1.80% | 22 |
| Aug 28, 2026 | 180.60 | 180.60 | 177.00 | 177.60 | 177.60 | -2.31% | 81 |
| Aug 27, 2026 | 181.60 | 182.40 | 180.00 | 181.80 | 181.80 | 3.18% | 248 |
| Aug 26, 2026 | 178.80 | 178.80 | 176.00 | 176.20 | 176.20 | -0.45% | 107 |
| Aug 25, 2026 | 180.80 | 180.80 | 177.00 | 177.00 | 177.00 | -1.67% | 96 |
| Aug 24, 2026 | 184.20 | 184.20 | 179.00 | 180.00 | 180.00 | -3.74% | 620 |
| Aug 21, 2026 | 182.80 | 187.00 | 182.80 | 187.00 | 187.00 | 0.65% | 168 |
| Aug 20, 2026 | 190.00 | 190.00 | 185.80 | 185.80 | 185.80 | -2.31% | 47 |
| Aug 19, 2026 | 190.00 | 190.00 | 188.60 | 190.20 | 190.20 | 0.53% | 142 |
| Aug 18, 2026 | 187.40 | 190.80 | 187.00 | 189.20 | 189.20 | -1.56% | 310 |
| Aug 17, 2026 | 195.80 | 196.20 | 195.80 | 192.20 | 192.20 | -2.44% | 115 |
| Aug 14, 2026 | 194.80 | 199.00 | 194.60 | 197.00 | 197.00 | 1.55% | 351 |
| Aug 13, 2026 | 197.80 | 198.20 | 194.80 | 194.00 | 194.00 | -1.82% | 211 |
| Aug 12, 2026 | 209.00 | 210.50 | 209.00 | 197.60 | 197.60 | -6.13% | 190 |
| Aug 11, 2026 | 213.00 | 217.00 | 211.00 | 210.50 | 210.50 | 2.93% | 78 |
| Aug 10, 2026 | 219.50 | 219.50 | 203.50 | 204.50 | 204.50 | -5.98% | 338 |
| Aug 7, 2026 | 229.50 | 234.50 | 216.50 | 217.50 | 217.50 | 0.46% | 823 |
| Aug 6, 2026 | 208.00 | 217.00 | 208.00 | 216.50 | 216.50 | 5.87% | 78 |
| Aug 5, 2026 | 211.50 | 212.50 | 204.00 | 204.50 | 204.50 | -0.24% | 308 |
| Aug 4, 2026 | 202.50 | 205.50 | 202.50 | 205.00 | 205.00 | -0.73% | 287 |
| Aug 3, 2026 | 186.00 | 209.00 | 184.60 | 206.50 | 206.50 | 11.74% | 562 |
| Jul 31, 2026 | 186.60 | 187.60 | 183.60 | 184.80 | 184.80 | 5.00% | 550 |
| Jul 30, 2026 | 175.60 | 178.00 | 175.60 | 176.00 | 176.00 | -0.23% | 174 |
| Jul 29, 2026 | 179.60 | 179.60 | 177.00 | 176.40 | 176.40 | 0.68% | 46 |
| Jul 28, 2026 | 180.00 | 180.00 | 178.80 | 175.20 | 175.20 | -1.02% | 31 |
| Jul 27, 2026 | 181.40 | 181.40 | 177.60 | 177.00 | 177.00 | -1.34% | 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 |