First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 199.13
-1.87 (-0.93%)
Sep 2, 2026, 5:14 PM GMT
LON:0R06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 199.00 | 204.13 | 197.62 | 200.36 | 200.36 | -0.32% | 3,963 |
| 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 |
| 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 |