First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 197.90
-2.83 (-1.41%)
At close: Mar 18, 2026
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 202.70 | 202.79 | 198.00 | 198.70 | 198.70 | -1.01% | 391 |
| Mar 17, 2026 | 199.48 | 203.51 | 197.40 | 200.73 | 200.73 | 0.75% | 2,018 |
| Mar 16, 2026 | 196.00 | 202.02 | 196.00 | 199.23 | 199.23 | 1.44% | 2,153 |
| Mar 13, 2026 | 199.07 | 202.00 | 194.07 | 196.41 | 196.41 | -0.98% | 680 |
| Mar 12, 2026 | 198.10 | 202.99 | 196.52 | 198.35 | 198.35 | -0.80% | 1,318 |
| Mar 11, 2026 | 199.00 | 203.51 | 195.10 | 199.94 | 199.94 | -0.20% | 693 |
| Mar 10, 2026 | 194.79 | 200.71 | 193.56 | 200.34 | 200.34 | 3.96% | 1,607 |
| Mar 9, 2026 | 183.50 | 195.60 | 183.00 | 192.72 | 192.72 | 1.53% | 11,537 |
| Mar 6, 2026 | 193.95 | 197.48 | 188.00 | 189.82 | 189.82 | -1.13% | 7,787 |
| Mar 5, 2026 | 197.20 | 201.00 | 190.23 | 191.99 | 191.99 | -3.26% | 1,310 |
| Mar 4, 2026 | 195.30 | 203.46 | 194.22 | 198.47 | 198.47 | 0.68% | 2,933 |
| Mar 3, 2026 | 198.32 | 199.83 | 191.82 | 197.12 | 197.12 | -1.47% | 1,882 |
| Mar 2, 2026 | 194.52 | 200.20 | 188.52 | 200.06 | 200.06 | 1.32% | 2,182 |
| Feb 27, 2026 | 200.54 | 201.00 | 191.86 | 197.46 | 197.46 | -2.66% | 3,242 |
| Feb 26, 2026 | 210.40 | 211.43 | 199.48 | 202.85 | 202.85 | -2.48% | 7,497 |
| Feb 25, 2026 | 211.00 | 215.08 | 195.00 | 208.02 | 208.02 | -16.18% | 32,349 |
| Feb 24, 2026 | 242.30 | 248.43 | 238.51 | 248.17 | 248.17 | 2.96% | 4,152 |
| Feb 23, 2026 | 242.00 | 249.93 | 238.78 | 241.03 | 241.03 | 0.38% | 895 |
| Feb 20, 2026 | 233.63 | 248.55 | 229.34 | 240.12 | 240.12 | 3.62% | 6,337 |
| Feb 19, 2026 | 238.57 | 242.45 | 231.43 | 231.73 | 231.73 | -1.66% | 973 |
| Feb 18, 2026 | 224.00 | 235.96 | 224.00 | 235.64 | 235.64 | 4.02% | 5,800 |
| Feb 17, 2026 | 229.30 | 229.76 | 220.64 | 226.54 | 226.54 | -0.04% | 1,451 |
| Feb 13, 2026 | 220.06 | 228.88 | 216.00 | 226.63 | 226.63 | 1.67% | 1,563 |
| Feb 12, 2026 | 227.66 | 233.00 | 217.04 | 222.91 | 222.91 | -1.38% | 4,104 |
| 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 |