First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 172.08
-1.92 (-1.10%)
Sep 8, 2025, 5:35 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 169.44 | 170.10 | 168.02 | 168.02 | 168.02 | -1.50% | 160 |
| Aug 28, 2025 | 166.26 | 170.64 | 166.00 | 170.58 | 170.58 | 2.11% | 1,155 |
| Aug 27, 2025 | 168.10 | 170.00 | 167.04 | 167.06 | 167.06 | -2.26% | 265 |
| Aug 26, 2025 | 171.30 | 172.06 | 169.88 | 170.92 | 170.92 | 0.53% | 953 |
| Aug 25, 2025 | 174.30 | 174.30 | 169.70 | 170.02 | 170.02 | -0.77% | 747 |
| Aug 22, 2025 | 164.86 | 171.66 | 164.72 | 171.34 | 171.34 | -0.64% | 1,006 |
| Aug 21, 2025 | 175.04 | 175.04 | 172.20 | 172.44 | 172.44 | -3.88% | 395 |
| Aug 20, 2025 | 180.26 | 180.94 | 178.30 | 179.40 | 179.40 | -3.01% | 162 |
| Aug 19, 2025 | 187.14 | 187.14 | 183.40 | 184.96 | 184.96 | -0.57% | 774 |
| Aug 18, 2025 | 171.12 | 186.44 | 168.80 | 186.02 | 186.02 | 18.03% | 4,124 |
| Aug 15, 2025 | 155.76 | 158.18 | 155.02 | 157.60 | 157.60 | 3.14% | 167 |
| Aug 14, 2025 | 155.70 | 156.40 | 151.72 | 152.80 | 152.80 | -4.32% | 117 |
| Aug 13, 2025 | 158.04 | 163.50 | 157.20 | 159.70 | 159.70 | -0.51% | 865 |
| Aug 12, 2025 | 156.80 | 160.52 | 156.80 | 160.52 | 160.52 | 1.80% | 123 |
| Aug 11, 2025 | 159.66 | 160.00 | 157.68 | 157.68 | 157.68 | -1.24% | 747 |
| Aug 8, 2025 | 160.18 | 160.18 | 159.66 | 159.66 | 159.66 | -1.24% | 74 |
| Aug 7, 2025 | 160.12 | 163.82 | 157.88 | 161.66 | 161.66 | 1.01% | 725 |
| Aug 6, 2025 | 159.64 | 162.60 | 159.42 | 160.04 | 160.04 | 1.28% | 673 |
| Aug 5, 2025 | 159.06 | 160.00 | 157.98 | 158.02 | 158.02 | -1.13% | 135 |
| Aug 4, 2025 | 159.02 | 161.84 | 157.64 | 159.82 | 159.82 | -0.78% | 668 |
| Aug 1, 2025 | 159.72 | 163.28 | 156.00 | 161.08 | 161.08 | 5.64% | 1,351 |
| Jul 31, 2025 | 157.24 | 157.86 | 152.48 | 152.48 | 152.48 | -2.29% | 539 |
| Jul 30, 2025 | 157.10 | 158.92 | 154.80 | 156.06 | 156.06 | -0.99% | 633 |
| Jul 29, 2025 | 158.86 | 159.54 | 157.44 | 157.62 | 157.62 | 0.06% | 213 |
| Jul 28, 2025 | 158.76 | 160.36 | 155.62 | 157.52 | 157.52 | 0.37% | 821 |
| Jul 25, 2025 | 154.14 | 157.10 | 154.14 | 156.94 | 156.94 | 3.40% | 320 |
| Jul 24, 2025 | 153.44 | 153.60 | 151.00 | 151.78 | 151.78 | -0.64% | 327 |
| Jul 23, 2025 | 152.98 | 154.94 | 151.00 | 152.76 | 152.76 | 0.21% | 1,180 |
| Jul 22, 2025 | 153.50 | 154.20 | 151.20 | 152.44 | 152.44 | 0.59% | 230 |
| Jul 21, 2025 | 151.40 | 154.68 | 151.24 | 151.54 | 151.54 | 0.11% | 439 |
| Jul 18, 2025 | 150.20 | 151.38 | 148.00 | 151.38 | 151.38 | 0.45% | 1,392 |
| Jul 17, 2025 | 144.48 | 151.86 | 144.42 | 150.70 | 150.70 | 5.36% | 1,101 |
| Jul 16, 2025 | 148.06 | 149.28 | 143.04 | 143.04 | 143.04 | -2.26% | 573 |
| Jul 15, 2025 | 138.26 | 147.68 | 138.26 | 146.34 | 146.34 | 6.41% | 2,832 |
| Jul 14, 2025 | 138.22 | 141.22 | 137.24 | 137.52 | 137.52 | -1.59% | 1,474 |
| Jul 11, 2025 | 140.34 | 141.28 | 139.74 | 139.74 | 139.74 | -1.27% | 372 |
| Jul 10, 2025 | 142.06 | 143.48 | 141.54 | 141.54 | 141.54 | 0.67% | 832 |
| Jul 9, 2025 | 141.56 | 143.00 | 140.00 | 140.60 | 140.60 | -2.85% | 434 |
| Jul 8, 2025 | 150.64 | 150.64 | 141.56 | 144.72 | 144.72 | -4.40% | 2,407 |
| Jul 7, 2025 | 152.46 | 157.76 | 151.38 | 151.38 | 151.38 | -1.38% | 1,146 |
| Jul 4, 2025 | 156.00 | 157.50 | 153.50 | 153.50 | 153.50 | -1.90% | 524 |
| Jul 3, 2025 | 146.32 | 160.54 | 146.18 | 156.48 | 156.48 | 6.28% | 3,177 |
| Jul 2, 2025 | 140.52 | 147.62 | 138.76 | 147.24 | 147.24 | 5.64% | 1,051 |
| Jul 1, 2025 | 140.38 | 141.84 | 135.66 | 139.38 | 139.38 | -0.83% | 891 |