First Solar, Inc. (LON:0R06)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 180.14
-11.47 (-5.99%)
Nov 10, 2026, 5:13 PM GMT
LON:0R06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 192.00 | 193.60 | 179.31 | 180.14 | 180.14 | -5.99% | 4,956 |
| Nov 9, 2026 | 200.61 | 208.14 | 187.09 | 191.61 | 191.61 | -4.80% | 10,246 |
| Nov 6, 2026 | 192.15 | 207.63 | 192.15 | 201.27 | 201.27 | 2.71% | 17,847 |
| Nov 5, 2026 | 197.00 | 208.00 | 185.12 | 195.95 | 195.95 | 0.10% | 17,483 |
| Nov 4, 2026 | 190.98 | 214.85 | 187.95 | 195.75 | 195.75 | 4.28% | 34,630 |
| Nov 3, 2026 | 184.00 | 188.73 | 181.14 | 187.72 | 187.72 | 1.94% | 3,757 |
| Nov 2, 2026 | 174.62 | 186.06 | 173.49 | 184.15 | 184.15 | 7.69% | 8,320 |
| Oct 30, 2026 | 173.63 | 176.01 | 167.50 | 171.00 | 171.00 | -3.32% | 2,822 |
| Oct 29, 2026 | 174.60 | 178.91 | 173.00 | 176.88 | 176.88 | 1.63% | 3,593 |
| Oct 28, 2026 | 176.92 | 179.00 | 170.68 | 174.05 | 174.05 | -1.20% | 3,002 |
| Oct 27, 2026 | 169.00 | 177.66 | 166.50 | 176.16 | 176.16 | 4.76% | 3,982 |
| Oct 26, 2026 | 172.00 | 175.00 | 166.00 | 168.16 | 168.16 | -2.22% | 5,492 |
| Oct 23, 2026 | 169.75 | 172.97 | 169.22 | 171.97 | 171.97 | 1.34% | 1,434 |
| Oct 22, 2026 | 172.83 | 173.99 | 168.58 | 169.69 | 169.69 | -2.38% | 5,483 |
| Oct 21, 2026 | 177.68 | 177.68 | 172.74 | 173.83 | 173.83 | -0.89% | 4,421 |
| Oct 20, 2026 | 171.10 | 178.09 | 170.00 | 175.39 | 175.39 | 2.58% | 2,332 |
| Oct 19, 2026 | 173.00 | 176.55 | 169.90 | 170.98 | 170.98 | -1.68% | 1,601 |
| Oct 16, 2026 | 179.92 | 182.57 | 173.50 | 173.91 | 173.91 | -1.91% | 6,460 |
| Oct 15, 2026 | 176.93 | 181.89 | 174.30 | 177.30 | 177.30 | -1.21% | 5,063 |
| Oct 14, 2026 | 186.80 | 190.00 | 178.50 | 179.47 | 179.47 | -3.74% | 3,556 |
| Oct 13, 2026 | 178.46 | 186.75 | 177.00 | 186.45 | 186.45 | 3.26% | 15,179 |
| Oct 12, 2026 | 177.88 | 186.30 | 175.11 | 180.56 | 180.56 | 1.01% | 7,962 |
| Oct 9, 2026 | 179.03 | 182.00 | 176.50 | 178.76 | 178.76 | 0.82% | 3,826 |
| Oct 8, 2026 | 180.45 | 181.50 | 174.83 | 177.31 | 177.31 | -0.83% | 2,988 |
| Oct 7, 2026 | 179.46 | 182.63 | 175.58 | 178.80 | 178.80 | -0.80% | 3,330 |
| Oct 6, 2026 | 176.50 | 181.47 | 175.09 | 180.25 | 180.25 | 2.98% | 3,632 |
| Oct 5, 2026 | 175.89 | 178.31 | 171.97 | 175.03 | 175.03 | -0.53% | 1,243 |
| Oct 2, 2026 | 172.62 | 178.30 | 165.34 | 175.96 | 175.96 | 1.46% | 2,343 |
| Oct 1, 2026 | 176.37 | 178.50 | 168.72 | 173.43 | 173.43 | -2.53% | 5,338 |
| Sep 30, 2026 | 174.11 | 179.50 | 174.11 | 177.93 | 177.93 | 2.20% | 3,026 |
| Sep 29, 2026 | 173.52 | 175.36 | 172.02 | 174.10 | 174.10 | 0.38% | 2,470 |
| Sep 28, 2026 | 178.00 | 182.52 | 172.13 | 173.43 | 173.43 | -1.96% | 6,450 |
| Sep 25, 2026 | 173.79 | 181.00 | 170.00 | 176.90 | 176.90 | 1.00% | 6,655 |
| 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 |