First Solar, Inc. (SWX:FSLR)
Switzerland · Delayed Price · Currency is CHF 144.72
+2.74 (1.93%)
At close: Oct 2, 2026
SWX:FSLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | -2.79% | - |
| Sep 30, 2026 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | 0.76% | - |
| Sep 29, 2026 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - | - |
| Sep 28, 2026 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | -1.32% | - |
| Sep 25, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - | - |
| Sep 24, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -10.99% | - |
| Sep 23, 2026 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | - | - |
| Sep 22, 2026 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | 2.57% | - |
| Sep 21, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 0.87% | - |
| Sep 18, 2026 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | -2.06% | - |
| Sep 17, 2026 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | 1.41% | - |
| Sep 16, 2026 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | -3.99% | - |
| Sep 15, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -1.29% | - |
| Sep 14, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | -2.33% | - |
| Sep 11, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | 3.64% | - |
| Sep 10, 2026 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - | - |
| Sep 9, 2026 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | -2.45% | - |
| Sep 8, 2026 | 171.62 | 171.62 | 171.62 | 171.62 | 171.62 | 2.91% | - |
| Sep 7, 2026 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | 0.40% | - |
| Sep 4, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - | - |
| Sep 3, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 1.70% | - |
| Sep 2, 2026 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | -0.64% | - |
| Sep 1, 2026 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | -0.06% | - |
| Aug 31, 2026 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | -1.59% | - |
| Aug 28, 2026 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | -1.15% | - |
| Aug 27, 2026 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | 1.70% | - |
| Aug 26, 2026 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | -0.28% | - |
| Aug 25, 2026 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | -1.47% | - |
| Aug 24, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -3.11% | - |
| Aug 21, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | - | - |
| Aug 20, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | -2.29% | - |
| Aug 19, 2026 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | -0.23% | - |
| Aug 18, 2026 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | -1.15% | - |
| Aug 17, 2026 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | -1.59% | - |
| Aug 14, 2026 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | 0.77% | - |
| Aug 13, 2026 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | -1.54% | - |
| Aug 12, 2026 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | -5.19% | - |
| Aug 11, 2026 | 195.78 | 195.78 | 195.78 | 195.78 | 195.78 | 2.11% | - |
| Aug 10, 2026 | 191.74 | 191.74 | 191.74 | 191.74 | 191.74 | -5.17% | - |
| Aug 7, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 0.27% | - |
| Aug 6, 2026 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | 5.40% | - |
| Aug 5, 2026 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | -0.37% | - |
| Aug 4, 2026 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | - | - |
| Aug 3, 2026 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | 12.41% | - |
| Jul 31, 2026 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | 4.34% | - |
| Jul 30, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - | - |
| Jul 29, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - | - |
| Jul 28, 2026 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | -1.15% | - |
| Jul 27, 2026 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | -1.05% | - |
| Jul 24, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - | - |