First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 157.60
+4.80 (3.14%)
At close: Aug 15, 2025, 10:00 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 171.12 | 186.44 | 168.80 | 186.02 | - | 18.03% | 4,124 |
| Aug 15, 2025 | 155.76 | 158.18 | 155.02 | 157.60 | - | 3.14% | 167 |
| Aug 14, 2025 | 155.70 | 156.40 | 151.72 | 152.80 | - | -4.32% | 117 |
| Aug 13, 2025 | 158.04 | 163.50 | 157.20 | 159.70 | - | -0.51% | 865 |
| Aug 12, 2025 | 156.80 | 160.52 | 156.80 | 160.52 | - | 1.80% | 123 |
| Aug 11, 2025 | 159.66 | 160.00 | 157.68 | 157.68 | - | -1.24% | 747 |
| Aug 8, 2025 | 160.18 | 160.18 | 159.66 | 159.66 | - | -1.24% | 74 |
| Aug 7, 2025 | 160.12 | 163.82 | 157.88 | 161.66 | - | 1.01% | 725 |
| Aug 6, 2025 | 159.64 | 162.60 | 159.42 | 160.04 | - | 1.28% | 673 |
| Aug 5, 2025 | 159.06 | 160.00 | 157.98 | 158.02 | - | -1.13% | 135 |
| Aug 4, 2025 | 159.02 | 161.84 | 157.64 | 159.82 | - | -0.78% | 668 |
| Aug 1, 2025 | 159.72 | 163.28 | 156.00 | 161.08 | - | 5.64% | 1,351 |
| Jul 31, 2025 | 157.24 | 157.86 | 152.48 | 152.48 | - | -2.29% | 539 |
| Jul 30, 2025 | 157.10 | 158.92 | 154.80 | 156.06 | - | -0.99% | 633 |
| Jul 29, 2025 | 158.86 | 159.54 | 157.44 | 157.62 | - | 0.06% | 213 |
| Jul 28, 2025 | 158.76 | 160.36 | 155.62 | 157.52 | - | 0.37% | 821 |
| Jul 25, 2025 | 154.14 | 157.10 | 154.14 | 156.94 | - | 3.40% | 320 |
| Jul 24, 2025 | 153.44 | 153.60 | 151.00 | 151.78 | - | -0.64% | 327 |
| Jul 23, 2025 | 152.98 | 154.94 | 151.00 | 152.76 | - | 0.21% | 1,180 |
| Jul 22, 2025 | 153.50 | 154.20 | 151.20 | 152.44 | - | 0.59% | 230 |
| Jul 21, 2025 | 151.40 | 154.68 | 151.24 | 151.54 | - | 0.11% | 439 |
| Jul 18, 2025 | 150.20 | 151.38 | 148.00 | 151.38 | - | 0.45% | 1,392 |
| Jul 17, 2025 | 144.48 | 151.86 | 144.42 | 150.70 | - | 2.98% | 1,101 |
| Jul 16, 2025 | 146.34 | 146.34 | 146.34 | 146.34 | - | - | 573 |
| Jul 15, 2025 | 138.26 | 147.68 | 138.26 | 146.34 | - | 6.41% | 2,832 |
| Jul 14, 2025 | 138.22 | 141.22 | 137.24 | 137.52 | - | -1.59% | 1,474 |
| Jul 11, 2025 | 140.34 | 141.28 | 139.74 | 139.74 | - | -1.27% | 372 |
| Jul 10, 2025 | 142.06 | 143.48 | 141.54 | 141.54 | - | 0.67% | 832 |
| Jul 9, 2025 | 141.56 | 143.00 | 140.00 | 140.60 | - | -2.85% | 434 |
| Jul 8, 2025 | 150.64 | 150.64 | 141.56 | 144.72 | - | -4.40% | 2,407 |
| Jul 7, 2025 | 152.46 | 157.76 | 151.38 | 151.38 | - | -1.38% | 1,146 |
| Jul 4, 2025 | 156.00 | 157.50 | 153.50 | 153.50 | - | -1.90% | 524 |
| Jul 3, 2025 | 146.32 | 160.54 | 146.18 | 156.48 | - | 6.28% | 3,177 |
| Jul 2, 2025 | 140.52 | 147.62 | 138.76 | 147.24 | - | 10.54% | 1,051 |
| Jul 1, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | - | - | 891 |
| Jun 30, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | - | - | 4,516 |
| Jun 27, 2025 | 133.60 | 134.42 | 132.90 | 133.20 | - | -0.80% | 297 |
| Jun 26, 2025 | 131.36 | 135.24 | 128.66 | 134.28 | - | 3.04% | 526 |
| Jun 25, 2025 | 131.30 | 131.50 | 127.82 | 130.32 | - | 3.77% | 556 |
| Jun 24, 2025 | 126.96 | 127.38 | 124.00 | 125.58 | - | 1.05% | 1,019 |
| Jun 23, 2025 | 126.82 | 127.24 | 124.04 | 124.28 | - | -2.33% | 4,090 |
| Jun 20, 2025 | 124.60 | 128.16 | 124.44 | 127.24 | - | 3.48% | 1,810 |
| Jun 19, 2025 | 125.34 | 125.34 | 122.50 | 122.96 | - | -1.17% | 141 |
| Jun 18, 2025 | 124.02 | 130.26 | 123.84 | 124.42 | - | -1.41% | 2,849 |
| Jun 17, 2025 | 141.38 | 141.70 | 114.00 | 126.20 | - | -16.17% | 20,685 |
| Jun 16, 2025 | 153.76 | 153.76 | 149.56 | 150.54 | - | 3.75% | 1,136 |
| Jun 13, 2025 | 143.38 | 145.50 | 142.20 | 145.10 | - | 1.53% | 678 |
| Jun 12, 2025 | 144.28 | 144.78 | 142.00 | 142.92 | - | -2.83% | 1,717 |
| Jun 11, 2025 | 143.08 | 150.90 | 143.08 | 147.08 | - | 2.51% | 607 |
| Jun 10, 2025 | 141.56 | 143.86 | 140.52 | 143.48 | - | -1.31% | 1,286 |