First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 180.23
+5.09 (2.91%)
Sep 25, 2026, 5:14 PM GMT
LON:0R06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 173.79 | 178.44 | 170.00 | 178.16 | - | 1.72% | 4,808 |
| Sep 24, 2026 | 193.82 | 193.82 | 174.50 | 175.14 | 175.14 | -12.22% | 12,864 |
| Sep 23, 2026 | 202.00 | 210.35 | 197.50 | 199.52 | 199.52 | -0.57% | 2,514 |
| Sep 22, 2026 | 200.68 | 212.83 | 198.00 | 200.66 | 200.66 | 0.70% | 3,671 |
| Sep 21, 2026 | 198.49 | 200.50 | 193.70 | 199.27 | 199.27 | 2.62% | 3,384 |
| Sep 18, 2026 | 198.00 | 204.74 | 192.55 | 194.19 | 194.19 | -3.50% | 2,308 |
| Sep 17, 2026 | 192.62 | 203.19 | 192.32 | 201.23 | 201.23 | 4.22% | 4,154 |
| Sep 16, 2026 | 202.50 | 206.39 | 191.00 | 193.09 | 193.09 | -5.58% | 14,709 |
| Sep 15, 2026 | 204.74 | 210.84 | 202.80 | 204.51 | 204.51 | -1.75% | 1,505 |
| Sep 14, 2026 | 207.09 | 213.00 | 203.00 | 208.15 | 208.15 | -0.29% | 1,605 |
| Sep 11, 2026 | 208.91 | 214.18 | 206.37 | 208.75 | 208.75 | 0.95% | 11,200 |
| Sep 10, 2026 | 204.50 | 208.74 | 196.00 | 206.78 | 206.78 | 1.00% | 4,224 |
| Sep 9, 2026 | 215.44 | 220.23 | 204.00 | 204.73 | 204.73 | -4.91% | 4,234 |
| Sep 8, 2026 | 206.11 | 215.46 | 204.13 | 215.29 | 215.29 | 4.73% | 4,244 |
| Sep 4, 2026 | 209.00 | 210.66 | 204.00 | 205.56 | 205.56 | -0.91% | 1,858 |
| Sep 3, 2026 | 203.25 | 207.75 | 200.70 | 207.45 | 207.45 | 2.91% | 6,389 |
| Sep 2, 2026 | 199.00 | 204.13 | 197.62 | 201.58 | 201.58 | 0.29% | 4,269 |
| Sep 1, 2026 | 202.70 | 204.50 | 198.00 | 201.00 | 201.00 | -0.35% | 6,719 |
| Aug 31, 2026 | 203.76 | 206.00 | 200.00 | 201.71 | 201.71 | -0.80% | 2,090 |
| Aug 28, 2026 | 214.00 | 214.00 | 202.10 | 203.34 | 203.34 | -3.00% | 7,661 |
| Aug 27, 2026 | 210.00 | 215.82 | 207.00 | 209.63 | 209.63 | 2.51% | 3,231 |
| Aug 26, 2026 | 205.00 | 210.00 | 204.27 | 204.50 | 204.50 | -0.94% | 6,877 |
| Aug 25, 2026 | 212.50 | 212.69 | 205.50 | 206.45 | 206.45 | -1.92% | 1,700 |
| Aug 24, 2026 | 219.00 | 219.00 | 208.89 | 210.50 | 210.50 | -1.92% | 3,783 |
| Aug 21, 2026 | 211.79 | 221.73 | 211.00 | 214.61 | 214.61 | -0.74% | 7,739 |
| Aug 20, 2026 | 222.79 | 226.46 | 215.79 | 216.22 | 216.22 | -1.72% | 1,550 |
| Aug 19, 2026 | 219.00 | 224.42 | 216.68 | 220.00 | 220.00 | 0.91% | 1,598 |
| Aug 18, 2026 | 217.00 | 222.42 | 215.00 | 218.01 | 218.01 | -0.28% | 4,098 |
| Aug 17, 2026 | 226.47 | 230.16 | 217.16 | 218.63 | 218.63 | -2.83% | 2,795 |
| Aug 14, 2026 | 223.98 | 230.82 | 222.00 | 225.01 | 225.01 | 0.31% | 4,842 |
| Aug 13, 2026 | 227.14 | 228.80 | 221.25 | 224.32 | 224.32 | -1.06% | 3,034 |
| Aug 12, 2026 | 241.44 | 245.00 | 224.60 | 226.73 | 226.73 | -5.53% | 5,256 |
| Aug 11, 2026 | 241.23 | 249.98 | 238.65 | 240.00 | 240.00 | 0.53% | 4,174 |
| 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 |