First Solar, Inc. (ETR:F3A)
Germany · Delayed Price · Currency is EUR 167.00
-1.74 (-1.03%)
Mar 3, 2026, 10:50 AM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 163.24 | 169.40 | 161.70 | 168.74 | 168.74 | 2.70% | 3,346 |
| Feb 27, 2026 | 169.96 | 170.24 | 163.88 | 164.30 | 164.30 | -6.84% | 1,013 |
| Feb 26, 2026 | 177.12 | 179.16 | 171.92 | 176.36 | 176.36 | -0.87% | 1,995 |
| Feb 25, 2026 | 178.00 | 181.84 | 169.66 | 177.90 | 177.90 | -14.78% | 5,031 |
| Feb 24, 2026 | 207.80 | 209.00 | 206.00 | 208.75 | 208.75 | 1.43% | 420 |
| Feb 23, 2026 | 204.95 | 208.50 | 202.90 | 205.80 | 205.80 | -1.13% | 616 |
| Feb 20, 2026 | 200.00 | 210.65 | 196.96 | 208.15 | 208.15 | 2.69% | 495 |
| Feb 19, 2026 | 201.95 | 205.00 | 200.60 | 202.70 | 202.70 | 2.92% | 965 |
| Feb 18, 2026 | 191.84 | 198.08 | 190.00 | 196.94 | 196.94 | 3.98% | 328 |
| Feb 17, 2026 | 190.46 | 191.20 | 188.24 | 189.40 | 189.40 | -0.89% | 700 |
| Feb 16, 2026 | 195.86 | 195.86 | 190.16 | 191.10 | 191.10 | 0.16% | 10 |
| Feb 13, 2026 | 185.86 | 191.70 | 182.48 | 190.80 | 190.80 | 2.69% | 356 |
| Feb 12, 2026 | 191.92 | 192.98 | 185.80 | 185.80 | 185.80 | -2.96% | 365 |
| Feb 11, 2026 | 189.96 | 194.20 | 189.12 | 191.46 | 191.46 | 0.85% | 767 |
| Feb 10, 2026 | 188.26 | 189.84 | 182.84 | 189.84 | 189.84 | 1.12% | 1,014 |
| Feb 9, 2026 | 184.94 | 187.74 | 182.90 | 187.74 | 187.74 | 1.07% | 959 |
| Feb 6, 2026 | 198.90 | 201.50 | 185.00 | 185.76 | 185.76 | -6.65% | 2,661 |
| Feb 5, 2026 | 200.95 | 201.10 | 196.16 | 199.00 | 199.00 | -1.00% | 768 |
| Feb 4, 2026 | 206.40 | 208.05 | 199.96 | 201.00 | 201.00 | 0.32% | 2,838 |
| Feb 3, 2026 | 192.94 | 202.20 | 192.56 | 200.35 | 200.35 | 4.72% | 1,496 |
| Feb 2, 2026 | 186.52 | 193.94 | 186.40 | 191.32 | 191.32 | 0.75% | 1,149 |
| Jan 30, 2026 | 183.18 | 194.98 | 182.94 | 189.90 | 189.90 | 1.68% | 2,380 |
| Jan 29, 2026 | 207.95 | 208.75 | 180.00 | 186.76 | 186.76 | -8.74% | 3,740 |
| Jan 28, 2026 | 197.40 | 206.75 | 197.40 | 204.65 | 204.65 | 0.15% | 1,054 |
| Jan 27, 2026 | 205.65 | 207.25 | 201.00 | 204.35 | 204.35 | -0.85% | 274 |
| Jan 26, 2026 | 204.15 | 207.20 | 201.00 | 206.10 | 206.10 | -0.89% | 794 |
| Jan 23, 2026 | 207.20 | 209.60 | 205.00 | 207.95 | 207.95 | -0.55% | 820 |
| Jan 22, 2026 | 208.85 | 211.40 | 207.75 | 209.10 | 209.10 | 0.99% | 1,094 |
| Jan 21, 2026 | 206.90 | 210.35 | 205.30 | 207.05 | 207.05 | 0.46% | 603 |
| Jan 20, 2026 | 202.85 | 206.10 | 200.75 | 206.10 | 206.10 | -0.94% | 824 |
| Jan 19, 2026 | 202.00 | 208.80 | 202.00 | 208.05 | 208.05 | -1.79% | 330 |
| Jan 16, 2026 | 211.85 | 214.20 | 210.85 | 211.85 | 211.85 | 0.26% | 657 |
| Jan 15, 2026 | 203.30 | 215.50 | 202.50 | 211.30 | 211.30 | 2.37% | 1,277 |
| Jan 14, 2026 | 207.00 | 207.80 | 204.95 | 206.40 | 206.40 | -1.24% | 253 |
| Jan 13, 2026 | 204.15 | 209.00 | 203.15 | 209.00 | 209.00 | 0.97% | 594 |
| Jan 12, 2026 | 202.15 | 207.80 | 200.00 | 207.00 | 207.00 | -0.05% | 2,347 |
| Jan 9, 2026 | 210.40 | 215.50 | 205.85 | 207.10 | 207.10 | -1.50% | 1,564 |
| Jan 8, 2026 | 203.60 | 210.25 | 203.40 | 210.25 | 210.25 | 0.98% | 1,851 |
| Jan 7, 2026 | 229.60 | 230.35 | 206.70 | 208.20 | 208.20 | -9.58% | 2,058 |
| Jan 6, 2026 | 232.50 | 235.80 | 229.05 | 230.25 | 230.25 | 1.81% | 406 |
| Jan 5, 2026 | 233.05 | 240.00 | 226.15 | 226.15 | 226.15 | -3.29% | 911 |
| Jan 2, 2026 | 231.15 | 235.65 | 225.80 | 233.85 | 233.85 | 2.18% | 604 |
| Dec 30, 2025 | 229.00 | 229.70 | 227.55 | 228.85 | 228.85 | -0.61% | 145 |
| Dec 29, 2025 | 227.15 | 230.80 | 226.20 | 230.25 | 230.25 | 2.61% | 467 |
| Dec 23, 2025 | 243.45 | 244.30 | 224.40 | 224.40 | 224.40 | -5.73% | 2,184 |
| Dec 22, 2025 | 227.15 | 240.00 | 226.30 | 238.05 | 238.05 | 4.59% | 635 |
| Dec 19, 2025 | 221.65 | 229.10 | 221.65 | 227.60 | 227.60 | 1.09% | 449 |
| Dec 18, 2025 | 218.00 | 226.80 | 218.00 | 225.15 | 225.15 | 3.33% | 324 |
| Dec 17, 2025 | 220.90 | 224.15 | 217.90 | 217.90 | 217.90 | 0.58% | 62 |
| Dec 16, 2025 | 215.55 | 217.50 | 214.75 | 216.65 | 216.65 | 0.81% | 384 |