First Solar, Inc. (FRA:F3A)
Germany · Delayed Price · Currency is EUR 217.50
+2.50 (1.16%)
At close: Jun 26, 2026
FRA:F3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |