First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 220.23
-5.80 (-2.57%)
At close: Feb 12, 2026
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 225.25 | 231.31 | 222.67 | 226.03 | 226.03 | -0.29% | 2,439 |
| Feb 10, 2026 | 223.00 | 229.28 | 218.00 | 226.69 | 226.69 | 2.84% | 1,981 |
| Feb 9, 2026 | 220.04 | 224.64 | 217.00 | 220.44 | 220.44 | 1.65% | 12,029 |
| Feb 6, 2026 | 230.68 | 242.00 | 214.85 | 216.86 | 216.86 | -7.12% | 7,340 |
| Feb 5, 2026 | 236.45 | 238.64 | 228.50 | 233.48 | 233.48 | 0.30% | 1,094 |
| Feb 4, 2026 | 240.61 | 246.49 | 231.01 | 232.79 | 232.79 | -0.73% | 6,781 |
| Feb 3, 2026 | 228.28 | 243.00 | 223.48 | 234.50 | 234.50 | 3.42% | 2,108 |
| Feb 2, 2026 | 220.60 | 232.00 | 220.00 | 226.75 | 226.75 | - | 1,128 |
| Jan 30, 2026 | 219.26 | 233.00 | 210.30 | 226.75 | 226.75 | 2.41% | 3,447 |
| Jan 29, 2026 | 251.00 | 252.50 | 213.63 | 221.42 | 221.42 | -11.54% | 8,722 |
| Jan 28, 2026 | 237.99 | 251.36 | 235.01 | 250.31 | 250.31 | 5.29% | 2,922 |
| Jan 27, 2026 | 244.90 | 246.49 | 237.45 | 237.74 | 237.74 | -3.71% | 2,342 |
| Jan 26, 2026 | 242.00 | 249.49 | 239.01 | 246.90 | 246.90 | 0.94% | 2,621 |
| Jan 23, 2026 | 243.03 | 245.97 | 238.71 | 244.60 | 244.60 | 1.01% | 1,473 |
| Jan 22, 2026 | 243.99 | 250.00 | 242.15 | 242.15 | 242.15 | 1.29% | 2,292 |
| Jan 21, 2026 | 244.17 | 247.20 | 238.76 | 239.07 | 239.07 | -1.35% | 1,007 |
| Jan 20, 2026 | 239.89 | 244.06 | 234.00 | 242.34 | 242.34 | -1.31% | 2,503 |
| Jan 16, 2026 | 247.52 | 248.34 | 243.39 | 245.57 | 245.57 | 0.23% | 8,549 |
| Jan 15, 2026 | 235.70 | 251.89 | 234.86 | 245.00 | 245.00 | 2.87% | 2,328 |
| Jan 14, 2026 | 242.47 | 244.85 | 237.01 | 238.16 | 238.16 | -0.96% | 9,262 |
| Jan 13, 2026 | 237.03 | 244.00 | 233.78 | 240.47 | 240.47 | -0.13% | 3,528 |
| Jan 12, 2026 | 238.50 | 243.62 | 233.00 | 240.77 | 240.77 | 1.04% | 8,721 |
| Jan 9, 2026 | 245.36 | 252.90 | 235.19 | 238.30 | 238.30 | -2.89% | 10,942 |
| Jan 8, 2026 | 238.50 | 245.95 | 237.20 | 245.40 | 245.40 | 1.83% | 4,333 |
| Jan 7, 2026 | 269.56 | 270.67 | 240.03 | 240.99 | 240.99 | -10.57% | 19,439 |
| Jan 6, 2026 | 270.65 | 277.38 | 266.59 | 269.47 | 269.47 | 0.69% | 2,247 |
| Jan 5, 2026 | 270.64 | 280.12 | 263.65 | 267.63 | 267.63 | -3.26% | 6,983 |
| Jan 2, 2026 | 263.01 | 276.67 | 262.02 | 276.67 | 276.67 | 5.34% | 1,729 |
| Dec 31, 2025 | 264.24 | 268.41 | 262.00 | 262.65 | 262.65 | -0.94% | 269 |
| Dec 30, 2025 | 270.61 | 272.50 | 264.33 | 265.14 | 265.14 | -1.00% | 719 |
| Dec 29, 2025 | 270.00 | 275.00 | 266.05 | 267.81 | 267.81 | -1.72% | 1,671 |
| Dec 24, 2025 | 269.38 | 273.75 | 267.01 | 272.51 | 272.51 | 2.19% | 2,075 |
| Dec 23, 2025 | 286.94 | 288.00 | 262.46 | 266.66 | 266.66 | -5.91% | 25,434 |
| Dec 22, 2025 | 269.00 | 285.00 | 265.80 | 283.41 | 283.41 | 6.35% | 6,203 |
| Dec 19, 2025 | 261.87 | 268.64 | 259.78 | 266.49 | 266.49 | 1.42% | 1,057 |
| Dec 18, 2025 | 257.20 | 266.46 | 255.00 | 262.75 | 262.75 | 3.56% | 1,468 |
| Dec 17, 2025 | 259.00 | 263.60 | 253.72 | 253.72 | 253.72 | -0.85% | 1,950 |
| Dec 16, 2025 | 251.28 | 256.00 | 250.45 | 255.89 | 255.89 | 0.23% | 2,043 |
| Dec 15, 2025 | 254.80 | 260.14 | 249.91 | 255.29 | 255.29 | -1.34% | 1,706 |
| Dec 12, 2025 | 272.20 | 273.99 | 249.50 | 258.77 | 258.77 | -3.57% | 3,082 |
| Dec 11, 2025 | 260.67 | 271.20 | 254.03 | 268.35 | 268.35 | 1.91% | 1,734 |
| Dec 10, 2025 | 253.33 | 263.70 | 251.38 | 263.33 | 263.33 | 2.29% | 880 |
| Dec 9, 2025 | 255.56 | 260.86 | 252.41 | 257.44 | 257.44 | 0.84% | 2,827 |
| Dec 8, 2025 | 259.31 | 261.99 | 251.90 | 255.30 | 255.30 | -1.97% | 1,284 |
| Dec 5, 2025 | 258.31 | 264.05 | 255.12 | 260.42 | 260.42 | 0.92% | 2,428 |
| Dec 4, 2025 | 255.50 | 260.57 | 253.59 | 258.04 | 258.04 | 0.32% | 774 |
| Dec 3, 2025 | 262.50 | 264.70 | 252.50 | 257.22 | 257.22 | -3.13% | 2,146 |
| Dec 2, 2025 | 263.43 | 270.00 | 260.84 | 265.52 | 265.52 | -0.56% | 3,607 |
| Dec 1, 2025 | 269.94 | 273.01 | 263.23 | 267.02 | 267.02 | -2.19% | 2,615 |
| Nov 28, 2025 | 272.05 | 276.74 | 269.03 | 272.99 | 272.98 | 0.04% | 1,060 |