First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 227.90
-0.05 (-0.02%)
Last updated: Dec 2, 2025, 11:20 AM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 232.05 | 232.05 | 228.70 | 228.70 | 228.70 | -3.18% | 5 |
| Nov 28, 2025 | 233.75 | 237.00 | 233.75 | 236.20 | 236.20 | 1.26% | 190 |
| Nov 27, 2025 | 233.25 | 236.40 | 233.25 | 233.25 | 233.25 | 2.10% | 16 |
| Nov 26, 2025 | 224.15 | 228.45 | 224.15 | 228.45 | 228.45 | 2.08% | 89 |
| Nov 25, 2025 | 223.90 | 223.90 | 223.80 | 223.80 | 223.80 | -0.38% | 750 |
| Nov 24, 2025 | 216.05 | 224.65 | 216.05 | 224.65 | 224.65 | 5.27% | 123 |
| Nov 21, 2025 | 212.40 | 214.00 | 210.10 | 213.40 | 213.40 | -1.70% | 44 |
| Nov 20, 2025 | 224.35 | 224.35 | 217.10 | 217.10 | 217.10 | -2.49% | 2 |
| Nov 19, 2025 | 218.00 | 222.65 | 218.00 | 222.65 | 222.65 | 1.97% | 39 |
| Nov 18, 2025 | 215.00 | 218.35 | 215.00 | 218.35 | 218.35 | -0.75% | 45 |
| Nov 17, 2025 | 222.85 | 222.85 | 220.00 | 220.00 | 220.00 | 2.21% | 43 |
| Nov 14, 2025 | 218.50 | 218.50 | 215.25 | 215.25 | 215.25 | -2.60% | 6 |
| Nov 13, 2025 | 233.00 | 233.00 | 221.00 | 221.00 | 221.00 | -2.84% | 89 |
| Nov 12, 2025 | 228.20 | 230.00 | 227.45 | 227.45 | 227.45 | -0.83% | 40 |
| Nov 11, 2025 | 234.90 | 234.90 | 229.10 | 229.35 | 229.35 | -2.90% | 100 |
| Nov 10, 2025 | 234.30 | 238.95 | 234.30 | 236.20 | 236.20 | 7.27% | 257 |
| Nov 7, 2025 | 231.45 | 232.65 | 220.20 | 220.20 | 220.20 | -8.17% | 234 |
| Nov 6, 2025 | 243.45 | 243.45 | 235.80 | 239.80 | 239.80 | 2.96% | 91 |
| Nov 5, 2025 | 226.85 | 232.90 | 226.85 | 232.90 | 232.90 | 1.17% | 20 |
| Nov 4, 2025 | 225.00 | 232.10 | 224.00 | 230.20 | 230.20 | -0.78% | 174 |
| Nov 3, 2025 | 233.15 | 235.00 | 226.85 | 232.00 | 232.00 | 1.20% | 439 |
| Oct 31, 2025 | 210.50 | 232.05 | 210.50 | 229.25 | 229.25 | 10.40% | 135 |
| Oct 30, 2025 | 206.50 | 207.65 | 206.50 | 207.65 | 207.65 | 1.27% | 17 |
| Oct 29, 2025 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | -3.35% | 21 |
| Oct 28, 2025 | 211.55 | 213.45 | 211.55 | 212.15 | 212.15 | -0.31% | 34 |
| Oct 27, 2025 | 207.55 | 213.60 | 207.55 | 212.80 | 212.80 | 3.91% | 617 |
| Oct 24, 2025 | 199.40 | 204.80 | 196.72 | 204.80 | 204.80 | 3.46% | 39 |
| Oct 23, 2025 | 190.60 | 197.96 | 190.60 | 197.96 | 197.96 | 3.87% | 50 |
| Oct 22, 2025 | 194.06 | 194.06 | 190.58 | 190.58 | 190.58 | -2.85% | 15 |
| Oct 21, 2025 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | -0.84% | - |
| Oct 20, 2025 | 197.74 | 197.84 | 197.74 | 197.84 | 197.84 | -0.56% | 5 |
| Oct 17, 2025 | 197.44 | 201.35 | 197.44 | 198.96 | 198.96 | -3.74% | 88 |
| Oct 16, 2025 | 208.70 | 208.80 | 206.70 | 206.70 | 206.70 | -2.08% | 40 |
| Oct 15, 2025 | 192.24 | 211.10 | 192.24 | 211.10 | 211.10 | 8.67% | 90 |
| Oct 14, 2025 | 195.54 | 195.54 | 194.26 | 194.26 | 194.26 | -3.64% | 30 |
| Oct 13, 2025 | 198.40 | 201.60 | 197.28 | 201.60 | 201.60 | 2.91% | 111 |
| Oct 10, 2025 | 202.70 | 203.00 | 195.90 | 195.90 | 195.90 | -4.35% | 135 |
| Oct 9, 2025 | 197.96 | 204.80 | 197.96 | 204.80 | 204.80 | 5.04% | 90 |
| Oct 8, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 0.65% | - |
| Oct 7, 2025 | 195.10 | 195.62 | 193.72 | 193.72 | 193.72 | -0.97% | 46 |
| Oct 6, 2025 | 198.00 | 198.00 | 195.62 | 195.62 | 195.62 | -0.83% | 23 |
| Oct 3, 2025 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | 0.14% | - |
| Oct 2, 2025 | 190.90 | 196.98 | 190.90 | 196.98 | 196.98 | 2.18% | 30 |
| Oct 1, 2025 | 186.80 | 192.78 | 186.80 | 192.78 | 192.78 | 1.00% | 19 |
| Sep 30, 2025 | 190.38 | 190.88 | 189.04 | 190.88 | 190.88 | -0.56% | 87 |
| Sep 29, 2025 | 185.56 | 191.96 | 185.56 | 191.96 | 191.96 | 1.61% | 40 |
| Sep 26, 2025 | 189.80 | 190.72 | 188.92 | 188.92 | 188.92 | 1.13% | 58 |
| Sep 25, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -2.15% | - |
| Sep 24, 2025 | 181.72 | 192.20 | 181.72 | 190.90 | 190.90 | 3.75% | 58 |
| Sep 23, 2025 | 185.28 | 188.04 | 184.00 | 184.00 | 184.00 | 1.22% | 30 |