First Solar, Inc. (SWX:FSLR)
Switzerland · Delayed Price · Currency is CHF 192.04
+21.20 (12.41%)
At close: Aug 3, 2026
SWX:FSLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -2.49% | - |
| Jul 22, 2026 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 2.59% | - |
| Jul 21, 2026 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | 0.12% | - |
| Jul 20, 2026 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - | - |
| Jul 17, 2026 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | -5.34% | - |
| Jul 16, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | -1.95% | - |
| Jul 15, 2026 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | - | - |
| Jul 14, 2026 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | -0.62% | - |
| Jul 13, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -2.37% | - |
| Jul 10, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.38% | - |
| Jul 9, 2026 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | 4.28% | - |
| Jul 8, 2026 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | -3.26% | - |
| Jul 7, 2026 | 184.68 | 184.68 | 184.68 | 184.68 | 184.68 | -3.27% | - |
| Jul 6, 2026 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | 4.42% | - |
| Jul 3, 2026 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - | - |
| Jul 2, 2026 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | -3.45% | - |
| Jul 1, 2026 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | - | - |
| Jun 30, 2026 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | 0.56% | - |
| Jun 29, 2026 | 188.33 | 188.33 | 188.33 | 188.33 | 188.33 | -4.06% | - |
| Jun 26, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | -2.27% | - |
| Jun 25, 2026 | 200.86 | 200.86 | 200.86 | 200.86 | 200.86 | -3.00% | - |
| Jun 24, 2026 | 207.07 | 207.07 | 207.07 | 207.07 | 207.07 | -0.24% | - |
| Jun 23, 2026 | 207.57 | 207.57 | 207.57 | 207.57 | 207.57 | -1.60% | - |
| Jun 22, 2026 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | 1.21% | - |
| Jun 19, 2026 | 208.42 | 208.42 | 208.42 | 208.42 | 208.42 | - | - |
| Jun 18, 2026 | 208.42 | 208.42 | 208.42 | 208.42 | 208.42 | - | - |
| Jun 17, 2026 | 208.42 | 208.42 | 208.42 | 208.42 | 208.42 | -2.43% | - |
| Jun 16, 2026 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | - | - |
| Jun 15, 2026 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | -0.48% | - |
| Jun 12, 2026 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | 4.00% | - |
| Jun 11, 2026 | 206.39 | 206.39 | 206.39 | 206.39 | 206.39 | 1.68% | - |
| Jun 10, 2026 | 202.98 | 202.98 | 202.98 | 202.98 | 202.98 | -2.01% | - |
| Jun 9, 2026 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | -10.07% | - |
| Jun 8, 2026 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | - | - |
| Jun 5, 2026 | 230.35 | 230.35 | 230.35 | 230.35 | 230.35 | -6.11% | - |
| Jun 4, 2026 | 245.33 | 245.33 | 245.33 | 245.33 | 245.33 | -1.38% | - |
| Jun 3, 2026 | 248.76 | 248.76 | 248.76 | 248.76 | 248.76 | 3.20% | - |
| Jun 2, 2026 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | 1.68% | - |
| Jun 1, 2026 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | 0.34% | - |
| May 29, 2026 | 236.27 | 236.27 | 236.27 | 236.27 | 236.27 | 3.42% | - |
| May 28, 2026 | 228.46 | 228.46 | 228.46 | 228.46 | 228.46 | 7.99% | - |
| May 27, 2026 | 211.56 | 211.56 | 211.56 | 211.56 | 211.56 | - | - |
| May 26, 2026 | 211.56 | 211.56 | 211.56 | 211.56 | 211.56 | 6.67% | - |
| May 22, 2026 | 198.33 | 198.33 | 198.33 | 198.33 | 198.33 | 4.49% | - |