First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 189.50
-3.10 (-1.61%)
Last updated: Sep 30, 2025, 2:49 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 179.94 | 181.78 | 179.94 | 181.78 | 181.78 | -0.16% | 22 |
| Sep 19, 2025 | 177.90 | 182.08 | 177.84 | 182.08 | 182.08 | 1.21% | 9 |
| Sep 18, 2025 | 178.56 | 179.90 | 178.56 | 179.90 | 179.90 | 1.63% | 20 |
| Sep 17, 2025 | 171.96 | 177.02 | 171.96 | 177.02 | 177.02 | 0.85% | 15 |
| Sep 16, 2025 | 175.26 | 175.92 | 175.26 | 175.52 | 175.52 | 0.65% | 70 |
| Sep 15, 2025 | 170.72 | 174.38 | 170.26 | 174.38 | 174.38 | 0.05% | 90 |
| Sep 12, 2025 | 173.22 | 174.30 | 173.22 | 174.30 | 174.30 | -0.59% | 30 |
| Sep 11, 2025 | 173.16 | 175.34 | 173.16 | 175.34 | 175.34 | 1.71% | 15 |
| Sep 10, 2025 | 172.70 | 172.70 | 172.40 | 172.40 | 172.40 | -0.16% | 10 |
| Sep 9, 2025 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | -0.80% | - |
| Sep 8, 2025 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | -3.83% | - |
| Sep 5, 2025 | 172.32 | 181.02 | 172.32 | 181.02 | 181.02 | 4.20% | 106 |
| Sep 4, 2025 | 173.74 | 173.74 | 173.72 | 173.72 | 173.72 | 1.56% | 28 |
| Sep 3, 2025 | 167.64 | 171.06 | 167.46 | 171.06 | 171.06 | 3.05% | 94 |
| Sep 2, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.18% | 2 |
| Sep 1, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -2.37% | - |
| Aug 29, 2025 | 168.18 | 169.72 | 168.18 | 169.72 | 169.72 | 0.37% | 3 |
| Aug 28, 2025 | 166.28 | 169.10 | 166.28 | 169.10 | 169.10 | 0.77% | 11 |
| Aug 27, 2025 | 168.84 | 168.84 | 167.80 | 167.80 | 167.80 | -1.74% | 60 |
| Aug 26, 2025 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | -1.26% | - |
| Aug 25, 2025 | 172.38 | 172.96 | 172.38 | 172.96 | 172.96 | 1.92% | 40 |
| Aug 22, 2025 | 164.50 | 169.70 | 164.50 | 169.70 | 169.70 | -0.97% | 45 |
| Aug 21, 2025 | 175.06 | 175.06 | 171.36 | 171.36 | 171.36 | -4.41% | 64 |
| Aug 20, 2025 | 179.38 | 180.66 | 179.26 | 179.26 | 179.26 | -0.14% | 80 |
| Aug 19, 2025 | 187.12 | 187.12 | 179.52 | 179.52 | 179.52 | -4.46% | 35 |
| Aug 18, 2025 | 171.40 | 188.58 | 171.40 | 187.90 | 187.90 | 10.53% | 46 |
| Aug 15, 2025 | 153.44 | 170.00 | 153.44 | 170.00 | 170.00 | 8.46% | 30 |
| Aug 14, 2025 | 157.56 | 159.50 | 156.74 | 156.74 | 156.74 | -1.98% | 64 |
| Aug 13, 2025 | 156.80 | 159.90 | 156.80 | 159.90 | 159.90 | 1.25% | 7 |
| Aug 12, 2025 | 155.50 | 157.92 | 155.50 | 157.92 | 157.92 | 0.34% | 63 |
| Aug 11, 2025 | 157.64 | 159.00 | 157.38 | 157.38 | 157.38 | -1.39% | 153 |
| Aug 8, 2025 | 158.40 | 159.60 | 158.40 | 159.60 | 159.60 | 1.15% | 30 |
| Aug 7, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | -0.82% | - |
| Aug 6, 2025 | 160.84 | 160.84 | 159.08 | 159.08 | 159.08 | -2.40% | 16 |
| Aug 5, 2025 | 158.08 | 163.00 | 158.08 | 163.00 | 163.00 | 2.28% | 205 |
| Aug 4, 2025 | 160.04 | 160.04 | 159.00 | 159.36 | 159.36 | 0.35% | 6 |
| Aug 1, 2025 | 158.56 | 161.36 | 158.50 | 158.80 | 158.80 | 1.42% | 120 |
| Jul 31, 2025 | 155.50 | 156.58 | 155.50 | 156.58 | 156.58 | 0.60% | 135 |
| Jul 30, 2025 | 156.34 | 156.34 | 155.64 | 155.64 | 155.64 | -1.04% | 6 |
| Jul 29, 2025 | 157.92 | 157.92 | 157.28 | 157.28 | 157.28 | -3.06% | 20 |
| Jul 28, 2025 | 157.40 | 162.24 | 157.40 | 162.24 | 162.24 | 4.20% | 2,028 |
| Jul 25, 2025 | 152.96 | 155.70 | 152.96 | 155.70 | 155.70 | 2.87% | 60 |
| Jul 24, 2025 | 151.70 | 152.42 | 151.36 | 151.36 | 151.36 | -0.75% | 1,088 |
| Jul 23, 2025 | 152.24 | 153.26 | 151.54 | 152.50 | 152.50 | 0.57% | 130 |
| Jul 22, 2025 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | 0.42% | 4 |