First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 180.20
-4.80 (-2.59%)
At close: Jul 17, 2026
FRA:F3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 226.50 | 226.50 | 226.00 | 226.00 | 226.00 | -2.80% | 3 |
| Jun 16, 2026 | 234.50 | 234.50 | 232.50 | 232.50 | 232.50 | -0.21% | 1 |
| Jun 15, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - | - |
| Jun 12, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 5.67% | - |
| Jun 11, 2026 | 216.50 | 220.50 | 216.50 | 220.50 | 220.50 | 0.23% | 10 |
| Jun 10, 2026 | 224.50 | 227.50 | 220.00 | 220.00 | 220.00 | -4.35% | 55 |
| Jun 9, 2026 | 237.50 | 237.50 | 230.00 | 230.00 | 230.00 | -3.56% | 28 |
| Jun 8, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -1.04% | 10 |
| Jun 5, 2026 | 267.00 | 268.00 | 241.00 | 241.00 | 241.00 | -7.84% | 164 |
| Jun 4, 2026 | 271.50 | 271.50 | 261.50 | 261.50 | 261.50 | -1.51% | 100 |
| Jun 3, 2026 | 269.50 | 269.50 | 265.50 | 265.50 | 265.50 | 0.38% | 38 |
| 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 |