First Solar, Inc. (LON:0R06)
London · Delayed Price · Currency is GBP · Price in USD 318.36
+11.54 (3.76%)
Jun 3, 2026, 5:10 PM GMT
LON:0R06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 309.54 | 320.90 | 301.71 | 316.80 | 316.80 | 2.72% | 4,759 |
| 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 |
| May 29, 2026 | 303.48 | 313.67 | 297.70 | 301.99 | 301.99 | -1.37% | 22,065 |
| May 28, 2026 | 272.30 | 306.65 | 271.34 | 306.20 | 306.20 | 12.89% | 6,579 |
| May 27, 2026 | 269.90 | 275.96 | 266.01 | 271.23 | 271.23 | 0.81% | 1,593 |
| May 26, 2026 | 258.89 | 276.47 | 254.06 | 269.04 | 269.04 | 5.15% | 15,413 |
| May 22, 2026 | 249.24 | 256.30 | 241.95 | 255.86 | 255.86 | 3.05% | 9,368 |
| May 21, 2026 | 237.68 | 256.70 | 235.50 | 248.28 | 248.28 | 5.12% | 4,557 |
| May 20, 2026 | 225.00 | 236.41 | 220.11 | 236.19 | 236.19 | 4.56% | 2,290 |
| May 19, 2026 | 232.35 | 235.00 | 221.63 | 225.90 | 225.90 | -1.88% | 1,435 |
| May 18, 2026 | 232.95 | 238.30 | 227.78 | 230.23 | 230.23 | -2.17% | 2,007 |
| May 15, 2026 | 228.80 | 235.92 | 215.99 | 235.34 | 235.34 | 0.95% | 10,044 |
| May 14, 2026 | 234.13 | 238.70 | 224.73 | 233.13 | 233.13 | -0.92% | 1,317 |
| May 13, 2026 | 229.99 | 240.86 | 227.10 | 235.30 | 235.30 | 3.25% | 5,297 |
| May 12, 2026 | 232.40 | 238.06 | 223.89 | 227.90 | 227.90 | -3.29% | 15,842 |
| May 11, 2026 | 221.59 | 236.40 | 216.00 | 235.66 | 235.66 | 7.44% | 7,259 |
| May 8, 2026 | 215.44 | 220.00 | 212.00 | 219.34 | 219.34 | 2.21% | 1,697 |
| May 7, 2026 | 219.50 | 223.78 | 212.51 | 214.60 | 214.60 | -1.54% | 3,494 |
| May 6, 2026 | 220.99 | 224.99 | 214.00 | 217.96 | 217.96 | -1.28% | 1,421 |
| May 5, 2026 | 211.00 | 220.79 | 204.79 | 220.79 | 220.79 | 4.77% | 2,459 |
| May 4, 2026 | 215.00 | 218.50 | 205.50 | 210.74 | 210.74 | -2.18% | 10,169 |
| May 1, 2026 | 201.65 | 215.50 | 198.75 | 215.44 | 215.44 | 7.73% | 4,747 |
| Apr 30, 2026 | 191.45 | 200.33 | 186.00 | 199.99 | 199.99 | 6.43% | 18,694 |
| Apr 29, 2026 | 195.87 | 199.63 | 187.36 | 187.90 | 187.90 | -4.65% | 2,325 |
| Apr 28, 2026 | 198.00 | 198.68 | 194.00 | 197.06 | 197.06 | -0.07% | 913 |
| Apr 27, 2026 | 193.75 | 197.45 | 190.00 | 197.19 | 197.19 | 2.30% | 4,743 |
| Apr 24, 2026 | 196.25 | 198.00 | 190.00 | 192.76 | 192.76 | -1.75% | 2,345 |
| Apr 23, 2026 | 188.55 | 196.20 | 187.71 | 196.20 | 196.20 | 3.67% | 3,893 |
| Apr 22, 2026 | 188.80 | 194.67 | 187.11 | 189.25 | 189.25 | 0.58% | 3,075 |
| Apr 21, 2026 | 193.52 | 195.34 | 187.52 | 188.15 | 188.15 | -2.06% | 5,994 |
| Apr 20, 2026 | 190.39 | 193.34 | 187.24 | 192.10 | 192.10 | 1.13% | 1,606 |
| Apr 17, 2026 | 192.00 | 195.00 | 189.30 | 189.95 | 189.95 | 0.18% | 6,265 |
| Apr 16, 2026 | 196.93 | 198.49 | 188.72 | 189.60 | 189.60 | -3.61% | 5,614 |
| Apr 15, 2026 | 201.00 | 214.00 | 194.71 | 196.70 | 196.70 | -0.35% | 9,723 |
| Apr 14, 2026 | 201.00 | 205.84 | 196.95 | 197.38 | 197.38 | -1.36% | 1,616 |
| Apr 13, 2026 | 209.75 | 209.75 | 199.59 | 200.10 | 200.10 | -2.93% | 598 |
| Apr 10, 2026 | 197.25 | 206.87 | 196.92 | 206.14 | 206.14 | 4.17% | 33,697 |
| Apr 9, 2026 | 201.02 | 204.47 | 197.50 | 197.88 | 197.88 | -1.81% | 1,073 |
| Apr 8, 2026 | 198.00 | 202.66 | 194.16 | 201.52 | 201.52 | 4.89% | 2,454 |
| Apr 7, 2026 | 194.51 | 199.00 | 188.88 | 192.13 | 192.13 | -1.56% | 1,235 |
| Apr 2, 2026 | 196.13 | 200.98 | 194.00 | 195.17 | 195.17 | -1.86% | 529 |
| Apr 1, 2026 | 197.88 | 200.69 | 195.60 | 198.86 | 198.86 | 1.56% | 1,976 |
| Mar 31, 2026 | 186.00 | 197.48 | 183.40 | 195.81 | 195.81 | 6.52% | 1,232 |
| Mar 30, 2026 | 190.01 | 194.50 | 183.50 | 183.82 | 183.82 | -2.87% | 1,429 |
| Mar 27, 2026 | 187.93 | 195.00 | 182.60 | 189.26 | 189.26 | 1.48% | 1,864 |
| Mar 26, 2026 | 195.60 | 197.18 | 186.45 | 186.50 | 186.50 | -4.08% | 6,340 |
| Mar 25, 2026 | 194.01 | 200.00 | 193.41 | 194.44 | 194.44 | -0.26% | 914 |
| Mar 24, 2026 | 190.50 | 194.95 | 186.27 | 194.95 | 194.95 | 2.56% | 2,084 |
| Mar 23, 2026 | 190.50 | 198.00 | 187.14 | 190.08 | 190.08 | -0.52% | 1,875 |