First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 223.80
-11.95 (-5.07%)
Nov 7, 2025, 5:35 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 233.70 | 233.90 | 222.30 | 223.80 | 223.80 | -5.07% | 1,489 |
| Nov 6, 2025 | 243.05 | 243.50 | 235.75 | 235.75 | 235.75 | -2.30% | 1,079 |
| Nov 5, 2025 | 228.95 | 242.20 | 226.85 | 241.30 | 241.30 | 3.83% | 1,032 |
| Nov 4, 2025 | 226.35 | 232.90 | 223.05 | 232.40 | 232.40 | -0.49% | 2,807 |
| Nov 3, 2025 | 230.55 | 236.00 | 227.70 | 233.55 | 233.55 | 1.88% | 3,843 |
| Oct 31, 2025 | 210.00 | 232.15 | 203.95 | 229.25 | 229.25 | 10.67% | 3,988 |
| Oct 30, 2025 | 207.95 | 211.45 | 205.20 | 207.15 | 207.15 | -0.38% | 477 |
| Oct 29, 2025 | 206.75 | 210.00 | 205.05 | 207.95 | 207.95 | -1.59% | 1,025 |
| Oct 28, 2025 | 211.00 | 212.55 | 211.00 | 211.30 | 211.30 | 0.12% | 451 |
| Oct 27, 2025 | 209.60 | 214.45 | 209.25 | 211.05 | 211.05 | 1.64% | 1,539 |
| Oct 24, 2025 | 198.04 | 207.80 | 198.04 | 207.65 | 207.65 | 6.71% | 920 |
| Oct 23, 2025 | 194.10 | 195.28 | 190.18 | 194.60 | 194.60 | 2.66% | 2,017 |
| Oct 22, 2025 | 193.62 | 199.06 | 189.56 | 189.56 | 189.56 | -3.49% | 506 |
| Oct 21, 2025 | 197.52 | 198.64 | 194.96 | 196.42 | 196.42 | -2.62% | 460 |
| Oct 20, 2025 | 199.46 | 203.00 | 199.46 | 201.70 | 201.70 | 1.17% | 647 |
| Oct 17, 2025 | 200.40 | 202.95 | 196.20 | 199.36 | 199.36 | -4.31% | 1,488 |
| Oct 16, 2025 | 209.65 | 211.65 | 205.45 | 208.35 | 208.35 | 3.37% | 806 |
| Oct 15, 2025 | 195.46 | 203.00 | 194.64 | 201.55 | 201.55 | 3.16% | 1,014 |
| Oct 14, 2025 | 193.34 | 196.54 | 190.80 | 195.38 | 195.38 | -1.20% | 578 |
| Oct 13, 2025 | 196.46 | 203.05 | 196.46 | 197.76 | 197.76 | 0.81% | 777 |
| Oct 10, 2025 | 202.95 | 204.00 | 196.18 | 196.18 | 196.18 | -2.71% | 572 |
| Oct 9, 2025 | 199.50 | 202.35 | 197.94 | 201.65 | 201.65 | 2.04% | 345 |
| Oct 8, 2025 | 196.04 | 199.76 | 196.00 | 197.62 | 197.62 | 1.46% | 470 |
| Oct 7, 2025 | 196.60 | 197.24 | 194.78 | 194.78 | 194.78 | -0.77% | 430 |
| Oct 6, 2025 | 196.98 | 201.00 | 196.30 | 196.30 | 196.30 | -1.25% | 605 |
| Oct 3, 2025 | 198.00 | 200.00 | 196.30 | 198.78 | 198.78 | 0.74% | 443 |
| Oct 2, 2025 | 193.26 | 197.46 | 192.64 | 197.32 | 197.32 | 2.00% | 1,426 |
| Oct 1, 2025 | 186.68 | 195.00 | 186.32 | 193.46 | 193.46 | 3.60% | 389 |
| Sep 30, 2025 | 189.78 | 191.00 | 186.08 | 186.74 | 186.74 | -3.04% | 1,479 |
| Sep 29, 2025 | 189.50 | 193.00 | 189.18 | 192.60 | 192.60 | 2.16% | 243 |
| Sep 26, 2025 | 189.38 | 191.82 | 188.00 | 188.52 | 188.52 | 0.52% | 1,246 |
| Sep 25, 2025 | 188.94 | 188.94 | 182.00 | 187.54 | 187.54 | -2.89% | 439 |
| Sep 24, 2025 | 184.36 | 193.48 | 184.36 | 193.12 | 193.12 | 3.34% | 424 |
| Sep 23, 2025 | 186.24 | 188.62 | 184.80 | 186.88 | 186.88 | 1.36% | 417 |
| Sep 22, 2025 | 181.08 | 184.90 | 180.38 | 184.38 | 184.38 | 1.26% | 1,626 |
| Sep 19, 2025 | 179.64 | 183.38 | 179.22 | 182.08 | 182.08 | 2.79% | 749 |
| Sep 18, 2025 | 179.00 | 183.80 | 176.58 | 177.14 | 177.14 | -0.68% | 1,073 |
| Sep 17, 2025 | 173.24 | 178.52 | 173.20 | 178.36 | 178.36 | 1.70% | 162 |
| Sep 16, 2025 | 175.68 | 176.80 | 174.96 | 175.38 | 175.38 | 0.71% | 132 |
| Sep 15, 2025 | 173.60 | 174.52 | 169.02 | 174.14 | 174.14 | -0.06% | 332 |
| Sep 12, 2025 | 173.80 | 175.10 | 173.10 | 174.24 | 174.24 | -1.36% | 89 |
| Sep 11, 2025 | 173.94 | 176.64 | 173.92 | 176.64 | 176.64 | 0.48% | 240 |
| Sep 10, 2025 | 173.74 | 176.10 | 173.74 | 175.80 | 175.80 | 2.41% | 1,821 |
| Sep 9, 2025 | 174.10 | 176.06 | 171.66 | 171.66 | 171.66 | -0.24% | 680 |
| Sep 8, 2025 | 176.50 | 176.50 | 171.60 | 172.08 | 172.08 | -1.10% | 778 |
| Sep 5, 2025 | 173.96 | 181.22 | 171.40 | 174.00 | 174.00 | 1.72% | 571 |
| Sep 4, 2025 | 172.60 | 173.00 | 171.06 | 171.06 | 171.06 | -0.38% | 104 |
| Sep 3, 2025 | 166.94 | 171.72 | 166.94 | 171.72 | 171.72 | 3.96% | 343 |
| Sep 2, 2025 | 166.46 | 166.46 | 163.00 | 165.18 | 165.18 | -0.79% | 186 |
| Sep 1, 2025 | 165.72 | 168.02 | 165.72 | 166.50 | 166.50 | -0.90% | 32 |