First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 272.00
+6.00 (2.26%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:F3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 266.00 | 267.50 | 265.50 | 267.50 | - | 1.13% | 39 |
| Jun 2, 2026 | 258.00 | 265.50 | 258.00 | 264.50 | 264.50 | 4.13% | 27 |
| Jun 1, 2026 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | -1.36% | 394 |
| May 29, 2026 | 259.00 | 265.00 | 257.50 | 257.50 | 257.50 | -1.15% | 87 |
| May 28, 2026 | 234.00 | 263.50 | 234.00 | 260.50 | 260.50 | 13.02% | 176 |
| May 27, 2026 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - | - |
| May 26, 2026 | 221.50 | 238.00 | 221.50 | 230.50 | 230.50 | 2.22% | 415 |
| May 25, 2026 | 223.00 | 225.50 | 223.00 | 225.50 | 225.50 | 2.50% | 25 |
| May 22, 2026 | 213.50 | 220.50 | 213.50 | 220.00 | 220.00 | 2.33% | 170 |
| May 21, 2026 | 203.00 | 215.00 | 203.00 | 215.00 | 215.00 | 12.57% | 378 |
| May 20, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 191.00 | -0.73% | 90 |
| May 19, 2026 | 198.80 | 198.80 | 192.40 | 192.40 | 192.40 | -3.12% | 15 |
| May 18, 2026 | 199.00 | 199.00 | 198.60 | 198.60 | 198.60 | 2.27% | 6 |
| May 15, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -2.41% | - |
| May 14, 2026 | 199.60 | 202.50 | 199.00 | 199.00 | 199.00 | -0.75% | 93 |
| May 13, 2026 | 193.40 | 200.50 | 193.40 | 200.50 | 200.50 | 2.09% | 10 |
| May 12, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -1.11% | 40 |
| May 11, 2026 | 185.60 | 198.60 | 185.60 | 198.60 | 198.60 | 8.76% | 30 |
| May 8, 2026 | 182.00 | 182.60 | 182.00 | 182.60 | 182.60 | -2.35% | 56 |
| May 7, 2026 | 184.40 | 187.00 | 184.40 | 187.00 | 187.00 | -0.43% | 34 |
| May 6, 2026 | 186.40 | 189.60 | 186.40 | 187.80 | 187.80 | 4.22% | 66 |
| May 5, 2026 | 180.00 | 180.60 | 180.00 | 180.20 | 180.20 | -0.22% | 250 |
| May 4, 2026 | 179.40 | 184.20 | 179.40 | 180.60 | 180.60 | 11.76% | 22 |
| Apr 30, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.87% | - |
| Apr 29, 2026 | 166.60 | 168.40 | 160.20 | 160.20 | 160.20 | -4.30% | 24 |
| Apr 28, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 2.07% | - |
| Apr 27, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | -1.80% | 150 |
| Apr 24, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.71% | - |
| Apr 23, 2026 | 159.40 | 162.60 | 159.40 | 162.60 | 162.60 | 0.87% | 20 |
| Apr 22, 2026 | 158.60 | 161.20 | 158.60 | 161.20 | 161.20 | -0.86% | 20 |
| Apr 21, 2026 | 162.60 | 164.80 | 162.60 | 162.60 | 162.60 | 0.25% | 1,051 |
| Apr 20, 2026 | 160.00 | 162.20 | 160.00 | 162.20 | 162.20 | 1.37% | 60 |
| Apr 17, 2026 | 161.80 | 162.20 | 160.00 | 160.00 | 160.00 | -4.19% | 225 |
| Apr 16, 2026 | 165.40 | 167.00 | 165.40 | 167.00 | 167.00 | 1.21% | 15 |
| Apr 15, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -3.06% | 50 |
| Apr 14, 2026 | 169.20 | 170.20 | 169.20 | 170.20 | 170.20 | - | 7 |
| Apr 13, 2026 | 173.60 | 174.80 | 170.20 | 170.20 | 170.20 | 1.43% | 86 |
| Apr 10, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -1.76% | - |
| Apr 9, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - | - |
| Apr 8, 2026 | 170.00 | 171.20 | 170.00 | 170.80 | 170.80 | 0.47% | 50 |
| Apr 7, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.17% | 17 |
| Apr 2, 2026 | 172.00 | 172.02 | 172.00 | 172.02 | 172.02 | 1.02% | 975 |
| Apr 1, 2026 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | 0.75% | - |
| Mar 31, 2026 | 161.14 | 169.02 | 161.14 | 169.02 | 169.02 | 2.15% | 274 |
| Mar 30, 2026 | 164.62 | 165.46 | 164.62 | 165.46 | 165.46 | 2.92% | 1 |
| 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 |