First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 202.61
-4.84 (-2.34%)
At close: Sep 12, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 205.10 | 211.37 | 204.42 | 210.87 | 210.87 | 1.58% | 1,870 |
| Sep 16, 2025 | 206.89 | 209.66 | 204.03 | 207.58 | 207.58 | 1.12% | 5,238 |
| Sep 15, 2025 | 201.76 | 205.84 | 196.81 | 205.29 | 205.29 | 1.32% | 2,321 |
| Sep 12, 2025 | 203.14 | 205.42 | 202.31 | 202.61 | 202.61 | -2.34% | 1,277 |
| Sep 11, 2025 | 205.68 | 208.70 | 203.50 | 207.45 | 207.45 | 2.93% | 2,388 |
| Sep 10, 2025 | 202.02 | 209.13 | 201.39 | 201.55 | 201.55 | 0.18% | 11,860 |
| Sep 9, 2025 | 206.69 | 207.90 | 197.83 | 201.18 | 201.18 | 0.70% | 2,542 |
| Sep 8, 2025 | 206.01 | 208.87 | 198.94 | 199.79 | 199.79 | -3.42% | 2,912 |
| Sep 5, 2025 | 202.49 | 213.26 | 199.45 | 206.86 | 206.86 | 3.43% | 4,205 |
| Sep 4, 2025 | 201.99 | 203.20 | 197.57 | 200.01 | 200.01 | -0.10% | 2,015 |
| Sep 3, 2025 | 196.53 | 203.02 | 194.00 | 200.20 | 200.20 | 2.36% | 1,873 |
| Sep 2, 2025 | 195.17 | 195.90 | 187.71 | 195.59 | 195.59 | - | 2,674 |
| Aug 29, 2025 | 197.28 | 199.63 | 195.60 | 195.60 | 195.60 | -0.91% | 2,604 |
| Aug 28, 2025 | 192.10 | 199.74 | 192.10 | 197.40 | 197.40 | 1.18% | 12,823 |
| Aug 27, 2025 | 197.46 | 198.60 | 192.50 | 195.10 | 195.10 | -1.10% | 1,230 |
| Aug 26, 2025 | 199.45 | 201.50 | 195.86 | 197.27 | 197.27 | -1.30% | 1,121 |
| Aug 25, 2025 | 204.95 | 204.95 | 195.26 | 199.86 | 199.86 | -0.31% | 4,466 |
| Aug 22, 2025 | 192.47 | 201.72 | 191.28 | 200.48 | 200.48 | 3.89% | 3,682 |
| Aug 21, 2025 | 204.08 | 206.44 | 191.88 | 192.98 | 192.98 | -6.16% | 20,157 |
| Aug 20, 2025 | 209.50 | 212.93 | 205.65 | 205.65 | 205.65 | -2.07% | 2,306 |
| Aug 19, 2025 | 219.30 | 219.89 | 209.11 | 210.00 | 210.00 | -4.76% | 7,654 |
| Aug 18, 2025 | 204.00 | 220.49 | 200.00 | 220.49 | 220.49 | 7.88% | 14,794 |
| Aug 15, 2025 | 180.10 | 206.21 | 179.02 | 204.37 | 204.37 | 13.72% | 3,602 |
| Aug 14, 2025 | 184.72 | 186.98 | 176.30 | 179.72 | 179.72 | -2.88% | 3,639 |
| Aug 13, 2025 | 185.98 | 192.60 | 183.70 | 185.04 | 185.04 | 0.33% | 4,991 |
| Aug 12, 2025 | 183.24 | 187.61 | 180.62 | 184.43 | 184.43 | 1.24% | 4,254 |
| Aug 11, 2025 | 185.38 | 187.03 | 181.64 | 182.18 | 182.18 | -1.59% | 1,848 |
| Aug 8, 2025 | 186.98 | 188.37 | 184.23 | 185.12 | 185.12 | -1.01% | 1,180 |
| Aug 7, 2025 | 184.52 | 190.57 | 183.15 | 187.01 | 187.01 | 1.18% | 2,189 |
| Aug 6, 2025 | 186.98 | 189.17 | 183.63 | 184.83 | 184.83 | -1.78% | 5,378 |
| Aug 5, 2025 | 183.03 | 188.17 | 181.34 | 188.17 | 188.17 | 1.16% | 738 |
| Aug 4, 2025 | 185.21 | 187.20 | 181.55 | 186.02 | 186.02 | 1.16% | 2,543 |
| Aug 1, 2025 | 183.00 | 189.82 | 177.32 | 183.89 | 183.89 | 6.37% | 9,226 |
| Jul 31, 2025 | 179.80 | 181.97 | 172.31 | 172.87 | 172.87 | -4.17% | 1,651 |
| Jul 30, 2025 | 182.97 | 183.14 | 177.38 | 180.40 | 180.40 | -1.33% | 8,012 |
| Jul 29, 2025 | 184.00 | 184.60 | 180.93 | 182.83 | 182.83 | 0.37% | 1,668 |
| Jul 28, 2025 | 187.59 | 187.59 | 180.50 | 182.16 | 182.16 | -1.19% | 1,778 |
| Jul 25, 2025 | 180.90 | 185.40 | 179.50 | 184.36 | 184.36 | 3.14% | 2,108 |
| Jul 24, 2025 | 180.00 | 180.69 | 177.45 | 178.74 | 178.74 | -0.77% | 986 |
| Jul 23, 2025 | 181.00 | 181.90 | 176.98 | 180.12 | 180.12 | 0.75% | 2,593 |
| Jul 22, 2025 | 178.40 | 180.45 | 175.80 | 178.79 | 178.79 | 0.37% | 3,506 |
| Jul 21, 2025 | 177.88 | 181.00 | 175.75 | 178.13 | 178.13 | 1.39% | 3,169 |
| Jul 18, 2025 | 173.40 | 176.99 | 172.15 | 175.69 | 175.69 | 2.23% | 1,846 |
| Jul 17, 2025 | 169.64 | 175.92 | 167.16 | 171.85 | 171.85 | 3.38% | 3,500 |
| Jul 16, 2025 | 172.00 | 173.34 | 166.06 | 166.24 | 166.24 | -1.90% | 5,156 |
| Jul 15, 2025 | 162.00 | 171.79 | 162.00 | 169.45 | 169.45 | 5.62% | 8,346 |
| Jul 14, 2025 | 162.50 | 165.07 | 159.76 | 160.43 | 160.43 | -1.42% | 2,731 |
| Jul 11, 2025 | 164.50 | 165.69 | 161.91 | 162.75 | 162.75 | -2.52% | 2,729 |
| Jul 10, 2025 | 167.69 | 168.30 | 164.68 | 166.94 | 166.94 | 0.97% | 2,037 |
| Jul 9, 2025 | 166.20 | 167.17 | 163.30 | 165.34 | 165.34 | -1.55% | 2,687 |