First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 179.00
+1.20 (0.67%)
Last updated: Aug 26, 2026, 10:21 AM CET
FRA:F3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 176.00 | 179.00 | 176.00 | 179.00 | - | 0.67% | - |
| 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 |
| Jul 10, 2026 | 198.00 | 202.50 | 198.00 | 202.50 | 202.50 | 3.53% | 50 |
| Jul 9, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -2.10% | - |
| Jul 8, 2026 | 197.80 | 199.80 | 197.80 | 199.80 | 199.80 | - | 3 |
| Jul 7, 2026 | 206.00 | 206.00 | 199.80 | 199.80 | 199.80 | 1.83% | 100 |
| Jul 6, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 0.31% | - |
| Jul 3, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | -1.11% | 5 |
| Jul 2, 2026 | 202.50 | 202.50 | 197.80 | 197.80 | 197.80 | -3.28% | 20 |
| Jul 1, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -1.92% | - |
| Jun 30, 2026 | 203.00 | 208.50 | 203.00 | 208.50 | 208.50 | 3.99% | 20 |
| Jun 29, 2026 | 210.00 | 210.00 | 200.50 | 200.50 | 200.50 | -7.82% | 118 |
| Jun 26, 2026 | 215.50 | 217.50 | 215.50 | 217.50 | 217.50 | 1.16% | 45 |
| Jun 25, 2026 | 218.50 | 218.50 | 215.00 | 215.00 | 215.00 | -1.38% | 17 |
| Jun 24, 2026 | 218.00 | 224.50 | 218.00 | 218.00 | 218.00 | -4.80% | 32 |
| Jun 23, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | -0.43% | 5 |
| Jun 22, 2026 | 222.50 | 230.00 | 222.50 | 230.00 | 230.00 | 2.22% | 198 |
| Jun 19, 2026 | 222.50 | 225.00 | 222.50 | 225.00 | 225.00 | - | 8 |
| Jun 18, 2026 | 221.50 | 225.50 | 218.00 | 225.00 | 225.00 | -0.44% | 91 |