First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 170.40
+4.00 (2.40%)
At close: Sep 18, 2026
FRA:F3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 192.40 | 196.20 | 192.40 | 196.20 | 196.20 | 0.31% | 148 |
| Aug 13, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -0.41% | - |
| Aug 12, 2026 | 207.50 | 210.00 | 196.40 | 196.40 | 196.40 | -5.80% | 96 |
| Aug 11, 2026 | 209.50 | 215.00 | 208.50 | 208.50 | 208.50 | -0.71% | 65 |
| Aug 10, 2026 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -8.70% | 5 |
| Aug 7, 2026 | 222.00 | 231.00 | 222.00 | 230.00 | 230.00 | 6.48% | 130 |
| Aug 6, 2026 | 204.00 | 216.00 | 203.00 | 216.00 | 216.00 | 5.37% | 177 |
| Aug 5, 2026 | 210.50 | 210.50 | 204.50 | 205.00 | 205.00 | -4.43% | 71 |
| Aug 4, 2026 | 201.50 | 214.50 | 201.50 | 214.50 | 214.50 | 3.62% | 60 |
| Aug 3, 2026 | 182.80 | 209.00 | 182.80 | 207.00 | 207.00 | 13.61% | 194 |
| Jul 31, 2026 | 186.00 | 186.00 | 182.20 | 182.20 | 182.20 | 2.94% | 75 |
| Jul 30, 2026 | 173.20 | 177.00 | 173.20 | 177.00 | 177.00 | 0.57% | 9 |
| Jul 29, 2026 | 176.20 | 176.20 | 176.00 | 176.00 | 176.00 | 1.27% | 500 |
| Jul 28, 2026 | 179.20 | 179.20 | 173.80 | 173.80 | 173.80 | -2.58% | 20 |
| Jul 27, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -0.89% | - |
| Jul 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.10% | - |
| Jul 23, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | -0.55% | 14 |
| Jul 22, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 0.99% | 55 |
| Jul 21, 2026 | 179.60 | 181.20 | 179.60 | 181.20 | 181.20 | 0.67% | 75 |
| Jul 20, 2026 | 186.60 | 186.60 | 180.00 | 180.00 | 180.00 | -0.11% | 76 |
| Jul 17, 2026 | 182.00 | 184.00 | 180.20 | 180.20 | 180.20 | -2.59% | 135 |
| Jul 16, 2026 | 193.60 | 193.60 | 185.00 | 185.00 | 185.00 | -3.65% | 6 |
| Jul 15, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -0.52% | - |
| Jul 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -4.22% | 10 |
| Jul 13, 2026 | 200.00 | 201.50 | 200.00 | 201.50 | 201.50 | -0.49% | 182 |