First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 209.15
+10.05 (5.05%)
Jan 28, 2026, 4:00 PM EST
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 185.22 | 185.22 | 182.52 | 185.00 | 185.00 | -0.04% | 155 |
| Jan 29, 2026 | 207.35 | 207.35 | 180.60 | 185.08 | 185.08 | -11.51% | 1,260 |
| Jan 28, 2026 | 195.56 | 209.15 | 195.56 | 209.15 | 209.15 | 5.05% | 25 |
| Jan 27, 2026 | 203.95 | 204.60 | 199.10 | 199.10 | 199.10 | -1.97% | 79 |
| Jan 26, 2026 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | -0.90% | - |
| Jan 23, 2026 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | -2.50% | - |
| Jan 22, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 1.67% | 50 |
| Jan 21, 2026 | 206.10 | 206.75 | 206.10 | 206.75 | 206.75 | 1.57% | 10 |
| Jan 20, 2026 | 202.75 | 203.55 | 202.75 | 203.55 | 203.55 | 0.27% | 1 |
| Jan 19, 2026 | 203.20 | 203.20 | 203.00 | 203.00 | 203.00 | -2.99% | 50 |
| Jan 16, 2026 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | -1.02% | - |
| Jan 15, 2026 | 202.15 | 211.40 | 202.15 | 211.40 | 211.40 | 3.35% | 530 |
| Jan 14, 2026 | 205.45 | 209.45 | 204.55 | 204.55 | 204.55 | 0.42% | 66 |
| Jan 13, 2026 | 202.60 | 203.70 | 202.60 | 203.70 | 203.70 | 1.29% | 17 |
| Jan 12, 2026 | 201.85 | 201.85 | 200.60 | 201.10 | 201.10 | -1.13% | 70 |
| Jan 9, 2026 | 210.10 | 213.05 | 203.40 | 203.40 | 203.40 | -3.14% | 84 |
| Jan 8, 2026 | 202.85 | 211.10 | 202.85 | 210.00 | 210.00 | 0.99% | 88 |
| Jan 7, 2026 | 228.50 | 228.50 | 207.95 | 207.95 | 207.95 | -10.21% | 55 |
| Jan 6, 2026 | 230.55 | 232.40 | 230.55 | 231.60 | 231.60 | 1.94% | 25 |
| Jan 5, 2026 | 234.10 | 237.90 | 227.20 | 227.20 | 227.20 | -3.32% | 112 |
| Jan 2, 2026 | 223.50 | 235.00 | 223.50 | 235.00 | 235.00 | 3.32% | 138 |
| Dec 30, 2025 | 226.35 | 229.40 | 226.35 | 227.45 | 227.45 | -0.94% | 11 |
| Dec 29, 2025 | 227.15 | 229.60 | 227.15 | 229.60 | 229.60 | -0.93% | 215 |
| Dec 23, 2025 | 239.95 | 244.30 | 231.75 | 231.75 | 231.75 | -1.63% | 356 |
| Dec 22, 2025 | 227.05 | 235.60 | 227.05 | 235.60 | 235.60 | 4.53% | 44 |
| Dec 19, 2025 | 222.45 | 225.40 | 222.45 | 225.40 | 225.40 | 0.90% | 13 |
| Dec 18, 2025 | 215.50 | 223.40 | 215.50 | 223.40 | 223.40 | 1.38% | 5 |
| Dec 17, 2025 | 219.75 | 220.35 | 219.75 | 220.35 | 220.35 | 2.44% | 5 |
| Dec 16, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | -1.10% | - |
| Dec 15, 2025 | 216.45 | 217.50 | 215.40 | 217.50 | 217.50 | 1.56% | 18 |
| Dec 12, 2025 | 230.90 | 230.90 | 214.15 | 214.15 | 214.15 | -6.12% | - |
| Dec 11, 2025 | 220.70 | 228.10 | 220.70 | 228.10 | 228.10 | 5.36% | 118 |
| Dec 10, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -2.74% | - |
| Dec 9, 2025 | 218.65 | 223.80 | 218.65 | 222.60 | 222.60 | 1.11% | 7 |
| Dec 8, 2025 | 222.60 | 222.60 | 220.15 | 220.15 | 220.15 | 0.23% | 34 |
| Dec 5, 2025 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | 0.14% | - |
| Dec 4, 2025 | 218.40 | 219.35 | 218.40 | 219.35 | 219.35 | -3.24% | 10 |
| Dec 3, 2025 | 224.45 | 226.70 | 224.45 | 226.70 | 226.70 | 0.49% | 24 |
| Dec 2, 2025 | 225.35 | 226.10 | 225.35 | 225.60 | 225.60 | -1.36% | 20 |
| 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 |