First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 228.47
-11.53 (-4.80%)
Aug 12, 2026, 3:54 PM GMT
LON:0R06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 241.22 | 249.98 | 240.57 | 242.26 | - | 1.47% | 3,906 |
| Aug 10, 2026 | 250.51 | 255.00 | 233.88 | 238.74 | 238.74 | -6.13% | 4,439 |
| Aug 7, 2026 | 259.94 | 269.91 | 247.90 | 254.32 | 254.32 | 1.84% | 10,160 |
| Aug 6, 2026 | 238.62 | 252.55 | 232.86 | 249.73 | 249.73 | 6.31% | 2,276 |
| Aug 5, 2026 | 244.01 | 247.98 | 234.63 | 234.91 | 234.91 | -2.79% | 1,760 |
| Aug 4, 2026 | 236.00 | 250.97 | 230.05 | 241.66 | 241.66 | 1.61% | 3,848 |
| Aug 3, 2026 | 211.86 | 242.21 | 210.75 | 237.83 | 237.83 | 11.66% | 8,476 |
| Jul 31, 2026 | 213.52 | 217.16 | 206.00 | 213.00 | 213.00 | 4.25% | 7,556 |
| Jul 30, 2026 | 202.10 | 208.28 | 197.00 | 204.31 | 204.31 | 0.14% | 2,836 |
| Jul 29, 2026 | 201.85 | 206.58 | 197.00 | 204.02 | 204.02 | 1.64% | 1,904 |
| Jul 28, 2026 | 205.84 | 205.84 | 195.68 | 200.72 | 200.72 | -0.80% | 2,161 |
| Jul 27, 2026 | 206.13 | 208.00 | 199.28 | 202.34 | 202.34 | 0.19% | 1,548 |
| Jul 24, 2026 | 205.00 | 212.11 | 201.01 | 201.96 | 201.96 | -1.51% | 2,742 |
| Jul 23, 2026 | 210.60 | 212.69 | 203.55 | 205.05 | 205.05 | -2.20% | 1,183 |
| Jul 22, 2026 | 206.31 | 212.66 | 203.00 | 209.66 | 209.66 | 2.14% | 1,673 |
| Jul 21, 2026 | 205.77 | 211.00 | 203.81 | 205.27 | 205.27 | -1.04% | 3,749 |
| Jul 20, 2026 | 219.70 | 219.70 | 205.42 | 207.42 | 207.42 | -2.84% | 2,034 |
| Jul 17, 2026 | 212.00 | 216.13 | 203.92 | 213.49 | 213.49 | 0.24% | 2,619 |
| Jul 16, 2026 | 225.80 | 226.30 | 212.33 | 212.98 | 212.98 | -5.38% | 3,449 |
| Jul 15, 2026 | 221.50 | 230.84 | 219.32 | 225.10 | 225.10 | 0.54% | 1,019 |
| Jul 14, 2026 | 221.78 | 229.85 | 217.50 | 223.88 | 223.88 | 1.75% | 697 |
| Jul 13, 2026 | 225.90 | 235.56 | 217.26 | 220.02 | 220.02 | -4.53% | 1,586 |
| Jul 10, 2026 | 226.00 | 233.80 | 225.50 | 230.46 | 230.46 | -0.47% | 685 |
| Jul 9, 2026 | 219.74 | 234.44 | 219.74 | 231.54 | 231.54 | 2.34% | 2,158 |
| Jul 8, 2026 | 227.00 | 233.00 | 219.02 | 226.25 | 226.25 | -1.45% | 954 |
| Jul 7, 2026 | 237.96 | 242.50 | 225.60 | 229.59 | 229.59 | -2.48% | 1,775 |
| Jul 6, 2026 | 224.47 | 238.57 | 224.47 | 235.42 | 235.42 | 6.68% | 2,435 |
| Jul 2, 2026 | 233.88 | 237.77 | 218.89 | 220.67 | 220.67 | -6.71% | 1,914 |
| Jul 1, 2026 | 236.00 | 241.99 | 230.10 | 236.53 | 236.53 | 0.36% | 2,046 |
| Jun 30, 2026 | 232.90 | 242.80 | 232.10 | 235.68 | 235.68 | 1.35% | 2,439 |
| Jun 29, 2026 | 239.94 | 247.46 | 227.30 | 232.55 | 232.55 | -2.65% | 1,117 |
| Jun 26, 2026 | 245.00 | 251.59 | 237.85 | 238.87 | 238.87 | -3.86% | 1,193 |
| Jun 25, 2026 | 250.54 | 255.00 | 242.50 | 248.45 | 248.45 | -0.16% | 902 |
| Jun 24, 2026 | 249.00 | 258.19 | 245.10 | 248.86 | 248.86 | -1.54% | 9,578 |
| Jun 23, 2026 | 259.38 | 264.74 | 250.00 | 252.76 | 252.76 | -4.71% | 732 |
| Jun 22, 2026 | 260.16 | 266.05 | 252.00 | 265.26 | 265.26 | 3.24% | 1,259 |
| Jun 18, 2026 | 255.72 | 264.79 | 248.66 | 256.93 | 256.93 | -1.30% | 931 |
| Jun 17, 2026 | 266.99 | 267.95 | 257.00 | 260.31 | 260.31 | -2.83% | 3,639 |
| Jun 16, 2026 | 274.99 | 278.61 | 266.40 | 267.88 | 267.88 | -1.72% | 1,486 |
| Jun 15, 2026 | 273.00 | 278.00 | 264.38 | 272.57 | 272.57 | 0.94% | 1,468 |
| Jun 12, 2026 | 273.66 | 279.41 | 267.01 | 270.02 | 270.02 | 1.09% | 1,353 |
| Jun 11, 2026 | 250.17 | 268.98 | 248.68 | 267.10 | 267.10 | 5.16% | 1,537 |
| Jun 10, 2026 | 261.25 | 262.95 | 248.73 | 254.00 | 254.00 | -2.01% | 2,366 |
| Jun 9, 2026 | 281.00 | 281.79 | 250.00 | 259.21 | 259.21 | -7.00% | 3,876 |
| Jun 8, 2026 | 279.13 | 293.00 | 275.34 | 278.73 | 278.73 | -0.52% | 2,113 |
| Jun 5, 2026 | 315.19 | 316.00 | 277.98 | 280.19 | 280.19 | -11.86% | 9,066 |
| Jun 4, 2026 | 318.47 | 319.11 | 303.25 | 317.89 | 317.89 | 0.86% | 3,900 |
| Jun 3, 2026 | 309.54 | 320.90 | 301.71 | 315.18 | 315.18 | 2.20% | 11,398 |
| Jun 2, 2026 | 300.98 | 311.15 | 298.00 | 308.41 | 308.41 | 3.90% | 8,038 |
| Jun 1, 2026 | 306.18 | 310.27 | 292.41 | 296.83 | 296.83 | -1.71% | 4,338 |