First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 160.76
-4.88 (-2.95%)
At close: Mar 27, 2026
FRA:F3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | -2.95% | - |
| Mar 26, 2026 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | -0.36% | - |
| Mar 25, 2026 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | 2.11% | - |
| Mar 24, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -1.94% | - |
| Mar 23, 2026 | 164.88 | 166.02 | 164.88 | 166.02 | 166.02 | -0.08% | 80 |
| Mar 20, 2026 | 171.46 | 171.56 | 166.16 | 166.16 | 166.16 | -2.91% | 40 |
| Mar 19, 2026 | 171.14 | 171.14 | 171.14 | 171.14 | 171.14 | -1.38% | - |
| Mar 18, 2026 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | 1.02% | - |
| Mar 17, 2026 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | -0.72% | - |
| Mar 16, 2026 | 171.62 | 173.20 | 171.12 | 173.02 | 173.02 | 1.48% | 201 |
| Mar 13, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.35% | - |
| Mar 12, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -1.04% | - |
| Mar 11, 2026 | 169.50 | 172.90 | 169.50 | 172.90 | 172.90 | 3.62% | 24 |
| Mar 10, 2026 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | 0.65% | - |
| Mar 9, 2026 | 160.14 | 165.78 | 160.14 | 165.78 | 165.78 | 0.85% | 6 |
| Mar 6, 2026 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | -2.50% | - |
| Mar 5, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.79% | - |
| Mar 4, 2026 | 167.96 | 169.94 | 167.96 | 169.94 | 169.94 | -0.22% | 6 |
| Mar 3, 2026 | 168.68 | 170.32 | 168.20 | 170.32 | 170.32 | 2.26% | 20 |
| Mar 2, 2026 | 164.92 | 166.56 | 164.92 | 166.56 | 166.56 | -0.95% | 230 |
| Feb 27, 2026 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | -1.94% | - |
| Feb 26, 2026 | 176.58 | 177.50 | 171.48 | 171.48 | 171.48 | -2.27% | 386 |
| Feb 25, 2026 | 182.18 | 182.18 | 170.52 | 175.46 | 175.46 | -16.47% | 489 |
| Feb 24, 2026 | 204.90 | 210.05 | 204.90 | 210.05 | 210.05 | 3.91% | 33 |
| Feb 23, 2026 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | 2.21% | - |
| Feb 20, 2026 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | -2.86% | - |
| Feb 19, 2026 | 201.45 | 204.20 | 200.55 | 203.60 | 203.60 | 3.77% | 385 |
| Feb 18, 2026 | 190.10 | 196.30 | 189.68 | 196.20 | 196.20 | 4.82% | 97 |
| Feb 17, 2026 | 188.50 | 188.50 | 187.18 | 187.18 | 187.18 | -1.30% | 26 |
| Feb 16, 2026 | 189.64 | 189.64 | 189.64 | 189.64 | 189.64 | 1.96% | - |
| Feb 13, 2026 | 187.14 | 187.14 | 186.00 | 186.00 | 186.00 | 0.26% | 3 |
| Feb 12, 2026 | 193.54 | 193.54 | 185.52 | 185.52 | 185.52 | -1.84% | 55 |
| Feb 11, 2026 | 189.02 | 189.02 | 189.00 | 189.00 | 189.00 | 1.76% | 5 |
| Feb 10, 2026 | 185.30 | 186.06 | 185.30 | 185.74 | 185.74 | 1.22% | 6 |
| Feb 9, 2026 | 183.48 | 183.50 | 183.48 | 183.50 | 183.50 | 0.39% | 2,000 |
| Feb 6, 2026 | 196.96 | 197.12 | 182.78 | 182.78 | 182.78 | -8.63% | 400 |
| Feb 5, 2026 | 200.60 | 200.60 | 200.05 | 200.05 | 200.05 | -1.86% | 20 |
| Feb 4, 2026 | 201.30 | 203.85 | 201.30 | 203.85 | 203.85 | 1.65% | 20 |
| Feb 3, 2026 | 191.74 | 200.55 | 191.74 | 200.55 | 200.55 | 4.62% | 206 |
| Feb 2, 2026 | 186.64 | 191.70 | 186.64 | 191.70 | 191.70 | 3.62% | 159 |
| 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 |