First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 263.42
+9.70 (3.82%)
Dec 18, 2025, 4:28 PM BST
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 262.66 | 272.88 | 258.61 | 272.88 | 272.88 | 5.65% | 1,708 |
| Nov 25, 2025 | 261.69 | 262.04 | 253.77 | 258.28 | 258.28 | - | 4,657 |
| Nov 24, 2025 | 255.20 | 259.59 | 249.67 | 258.27 | 258.27 | 2.94% | 1,011 |
| Nov 21, 2025 | 245.66 | 250.90 | 239.83 | 250.90 | 250.90 | 1.91% | 2,025 |
| Nov 20, 2025 | 260.15 | 264.10 | 245.47 | 246.20 | 246.20 | -2.43% | 34,947 |
| Nov 19, 2025 | 249.01 | 257.45 | 249.01 | 252.32 | 252.32 | -1.56% | 757 |
| Nov 18, 2025 | 248.27 | 256.89 | 244.57 | 256.32 | 256.32 | 1.33% | 1,512 |
| Nov 17, 2025 | 257.98 | 259.42 | 250.11 | 252.94 | 252.94 | -0.52% | 4,706 |
| Nov 14, 2025 | 257.28 | 257.88 | 243.36 | 254.26 | 254.26 | -1.34% | 6,563 |
| Nov 13, 2025 | 274.99 | 274.99 | 255.92 | 257.72 | 257.72 | -3.74% | 9,099 |
| Nov 12, 2025 | 265.25 | 269.92 | 261.77 | 267.73 | 267.73 | 1.12% | 1,109 |
| Nov 11, 2025 | 273.42 | 273.42 | 261.33 | 264.77 | 264.77 | -4.68% | 1,396 |
| Nov 10, 2025 | 279.25 | 279.25 | 268.64 | 277.77 | 277.77 | 6.23% | 2,249 |
| Nov 7, 2025 | 268.65 | 270.99 | 254.72 | 261.47 | 261.47 | -5.46% | 3,377 |
| Nov 6, 2025 | 281.40 | 281.40 | 270.75 | 276.56 | 276.56 | -1.39% | 2,344 |
| Nov 5, 2025 | 262.01 | 280.45 | 258.34 | 280.45 | 280.45 | 5.88% | 5,061 |
| Nov 4, 2025 | 266.00 | 269.60 | 254.45 | 264.87 | 264.87 | -1.61% | 4,390 |
| Nov 3, 2025 | 269.92 | 271.37 | 261.19 | 269.21 | 269.21 | 0.47% | 6,116 |
| Oct 31, 2025 | 243.59 | 268.09 | 235.00 | 267.96 | 267.96 | 12.47% | 8,140 |
| Oct 30, 2025 | 242.00 | 245.54 | 234.50 | 238.25 | 238.25 | -1.48% | 6,177 |
| Oct 29, 2025 | 239.66 | 245.64 | 236.64 | 241.82 | 241.82 | 0.82% | 2,933 |
| Oct 28, 2025 | 246.38 | 250.00 | 238.55 | 239.86 | 239.86 | -2.65% | 1,861 |
| Oct 27, 2025 | 243.24 | 249.99 | 241.50 | 246.40 | 246.40 | 3.05% | 3,330 |
| Oct 24, 2025 | 230.25 | 242.52 | 229.21 | 239.10 | 239.10 | 3.93% | 1,601 |
| Oct 23, 2025 | 224.08 | 230.61 | 220.00 | 230.05 | 230.05 | 4.78% | 7,783 |
| Oct 22, 2025 | 227.76 | 231.40 | 216.74 | 219.56 | 219.56 | -2.48% | 6,871 |
| Oct 21, 2025 | 230.49 | 231.28 | 224.65 | 225.15 | 225.15 | -1.92% | 830 |
| Oct 20, 2025 | 232.36 | 237.75 | 229.17 | 229.56 | 229.56 | -0.20% | 2,418 |
| Oct 17, 2025 | 236.44 | 238.88 | 229.51 | 230.01 | 230.01 | -3.22% | 1,595 |
| Oct 16, 2025 | 245.07 | 248.00 | 237.00 | 237.66 | 237.66 | -2.07% | 7,857 |
| Oct 15, 2025 | 225.68 | 242.69 | 225.67 | 242.69 | 242.69 | 6.25% | 44,607 |
| Oct 14, 2025 | 227.55 | 229.23 | 220.09 | 228.42 | 228.42 | 1.64% | 7,491 |
| Oct 13, 2025 | 226.82 | 236.89 | 224.46 | 224.74 | 224.74 | -0.87% | 3,606 |
| Oct 10, 2025 | 235.05 | 236.57 | 226.66 | 226.70 | 226.70 | -2.94% | 2,668 |
| Oct 9, 2025 | 232.46 | 237.17 | 228.91 | 233.57 | 233.57 | 1.60% | 3,262 |
| Oct 8, 2025 | 227.18 | 232.85 | 226.74 | 229.89 | 229.89 | 1.40% | 4,675 |