First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 152.60
0.00 (0.00%)
At close: Oct 23, 2026
FRA:F3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 151.40 | 152.60 | 151.40 | 152.60 | 152.60 | - | 15 |
| Oct 22, 2026 | 155.00 | 155.00 | 152.60 | 152.60 | 152.60 | -1.80% | 8 |
| Oct 21, 2026 | 155.00 | 155.40 | 155.00 | 155.40 | 155.40 | 2.10% | 22 |
| Oct 20, 2026 | 151.80 | 152.20 | 151.80 | 152.20 | 152.20 | -1.17% | 37 |
| Oct 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Oct 16, 2026 | 158.60 | 158.60 | 154.00 | 154.00 | 154.00 | -3.39% | 1,118 |
| Oct 15, 2026 | 158.00 | 159.40 | 157.00 | 159.40 | 159.40 | -3.63% | 76 |
| Oct 14, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -1.08% | - |
| Oct 13, 2026 | 159.40 | 167.20 | 159.40 | 167.20 | 167.20 | 4.50% | 38 |
| Oct 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 13 |
| Oct 9, 2026 | 158.60 | 160.00 | 158.60 | 160.00 | 160.00 | 0.25% | 5 |
| Oct 8, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -1.12% | - |
| Oct 7, 2026 | 159.00 | 161.40 | 159.00 | 161.40 | 161.40 | 1.89% | 15 |
| Oct 6, 2026 | 156.40 | 158.40 | 156.40 | 158.40 | 158.40 | 1.67% | 15 |
| Oct 5, 2026 | 154.80 | 156.60 | 154.80 | 155.80 | 155.80 | -0.13% | 163 |
| Oct 2, 2026 | 152.40 | 156.00 | 152.40 | 156.00 | 156.00 | 1.17% | 371 |
| Oct 1, 2026 | 153.80 | 154.20 | 150.00 | 154.20 | 154.20 | -0.77% | 43 |
| Sep 30, 2026 | 155.00 | 156.80 | 155.00 | 155.40 | 155.40 | 1.04% | 72 |
| Sep 29, 2026 | 151.00 | 153.80 | 151.00 | 153.80 | 153.80 | -2.78% | 20 |
| Sep 28, 2026 | 158.60 | 158.60 | 158.20 | 158.20 | 158.20 | 4.49% | 12 |
| Sep 25, 2026 | 150.80 | 154.20 | 150.80 | 151.40 | 151.40 | -2.32% | 121 |
| Sep 24, 2026 | 167.00 | 167.00 | 155.00 | 155.00 | 155.00 | -11.23% | 245 |
| Sep 23, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.34% | - |
| Sep 22, 2026 | 173.20 | 174.00 | 173.20 | 174.00 | 174.00 | 0.23% | 10 |
| Sep 21, 2026 | 172.80 | 173.60 | 172.80 | 173.60 | 173.60 | 1.88% | 1,106 |
| Sep 18, 2026 | 174.60 | 177.00 | 170.40 | 170.40 | 170.40 | 2.40% | 49 |
| Sep 17, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -0.95% | - |
| Sep 16, 2026 | 174.40 | 175.40 | 168.00 | 168.00 | 168.00 | -5.51% | 90 |
| Sep 15, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.33% | - |
| Sep 14, 2026 | 178.40 | 180.20 | 178.40 | 180.20 | 180.20 | 1.24% | 30 |
| Sep 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 3.25% | - |
| Sep 10, 2026 | 173.80 | 173.80 | 172.40 | 172.40 | 172.40 | -3.15% | 1 |
| Sep 9, 2026 | 182.20 | 182.20 | 178.00 | 178.00 | 178.00 | -2.73% | 10 |
| Sep 8, 2026 | 175.60 | 183.00 | 175.60 | 183.00 | 183.00 | 3.86% | 176 |
| Sep 7, 2026 | 174.80 | 178.60 | 174.80 | 176.20 | 176.20 | -0.68% | 12 |
| Sep 4, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.34% | - |
| Sep 3, 2026 | 173.60 | 178.00 | 173.60 | 178.00 | 178.00 | 4.09% | 135 |
| Sep 2, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Sep 1, 2026 | 172.80 | 176.00 | 172.00 | 172.00 | 172.00 | -0.35% | 504 |
| Aug 31, 2026 | 174.80 | 178.00 | 172.60 | 172.60 | 172.60 | -3.58% | 46 |
| Aug 28, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | - |
| Aug 27, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 0.56% | 100 |
| Aug 26, 2026 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 0.67% | 50 |
| Aug 25, 2026 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -1.33% | - |
| Aug 24, 2026 | 181.80 | 181.80 | 180.00 | 180.20 | 180.20 | -3.43% | 696 |
| Aug 21, 2026 | 182.00 | 186.60 | 182.00 | 186.60 | 186.60 | -1.48% | 13 |
| Aug 20, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 0.64% | - |
| Aug 19, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 0.64% | - |
| Aug 18, 2026 | 186.00 | 187.40 | 186.00 | 187.00 | 187.00 | -4.69% | 50 |
| Aug 17, 2026 | 193.40 | 196.20 | 193.40 | 196.20 | 196.20 | - | 10 |