First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 223.40
-15.35 (-6.43%)
Last updated: Dec 23, 2025, 8:55 AM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 242.25 | 243.00 | 223.40 | 223.40 | 223.40 | -6.43% | - |
| Dec 22, 2025 | 230.60 | 238.75 | 227.80 | 238.75 | 238.75 | 4.58% | 1 |
| Dec 19, 2025 | 223.90 | 228.30 | 223.90 | 228.30 | 228.30 | 1.47% | - |
| Dec 18, 2025 | 217.00 | 225.00 | 217.00 | 225.00 | 225.00 | 2.51% | - |
| Dec 17, 2025 | 221.20 | 222.15 | 219.50 | 219.50 | 219.50 | 1.53% | - |
| Dec 16, 2025 | 215.30 | 216.20 | 215.30 | 216.20 | 216.20 | 0.75% | - |
| Dec 15, 2025 | 218.05 | 219.40 | 214.60 | 214.60 | 214.60 | 0.07% | - |
| Dec 12, 2025 | 233.20 | 233.20 | 214.45 | 214.45 | 214.45 | -5.86% | - |
| Dec 11, 2025 | 222.45 | 227.80 | 221.30 | 227.80 | 227.80 | 3.40% | - |
| Dec 10, 2025 | 216.60 | 220.30 | 216.60 | 220.30 | 220.30 | -0.81% | - |
| Dec 9, 2025 | 220.10 | 222.10 | 217.85 | 222.10 | 222.10 | 1.18% | - |
| Dec 8, 2025 | 220.90 | 223.20 | 219.50 | 219.50 | 219.50 | -2.27% | - |
| Dec 5, 2025 | 221.25 | 224.60 | 220.90 | 224.60 | 224.60 | 1.74% | - |
| Dec 4, 2025 | 218.60 | 220.75 | 218.30 | 220.75 | 220.75 | 0.07% | - |
| Dec 3, 2025 | 225.35 | 226.30 | 220.60 | 220.60 | 220.60 | -2.28% | - |
| Dec 2, 2025 | 226.50 | 229.35 | 225.75 | 225.75 | 225.75 | -0.92% | - |
| Dec 1, 2025 | 232.35 | 233.30 | 227.85 | 227.85 | 227.85 | -3.80% | - |
| Nov 28, 2025 | 235.95 | 237.10 | 235.65 | 236.85 | 236.85 | 1.22% | - |
| Nov 27, 2025 | 235.00 | 235.10 | 233.75 | 234.00 | 234.00 | 1.30% | - |
| Nov 26, 2025 | 226.20 | 231.00 | 225.80 | 231.00 | 231.00 | 2.62% | 5 |
| Nov 25, 2025 | 225.55 | 226.00 | 224.25 | 225.10 | 225.10 | 3.95% | 10 |
| Nov 24, 2025 | 219.00 | 219.00 | 216.55 | 216.55 | 216.55 | 0.46% | - |
| Nov 21, 2025 | 212.70 | 215.55 | 211.65 | 215.55 | 215.55 | -1.69% | - |
| Nov 20, 2025 | 224.25 | 224.25 | 219.25 | 219.25 | 219.25 | -1.42% | - |
| Nov 19, 2025 | 219.10 | 222.40 | 218.45 | 222.40 | 222.40 | 1.21% | - |
| Nov 18, 2025 | 214.00 | 219.75 | 213.70 | 219.75 | 219.75 | -0.77% | - |
| Nov 17, 2025 | 221.80 | 221.80 | 216.50 | 221.45 | 221.45 | 0.45% | - |
| Nov 14, 2025 | 219.10 | 220.45 | 212.80 | 220.45 | 220.45 | -1.34% | - |
| Nov 13, 2025 | 235.00 | 235.00 | 223.45 | 223.45 | 223.45 | -2.34% | - |
| Nov 12, 2025 | 228.60 | 230.75 | 228.60 | 228.80 | 228.80 | -1.99% | - |
| Nov 11, 2025 | 235.50 | 235.50 | 233.45 | 233.45 | 233.45 | 0.09% | - |
| Nov 10, 2025 | 236.80 | 237.65 | 233.25 | 233.25 | 233.25 | 3.90% | - |
| Nov 7, 2025 | 233.90 | 233.90 | 224.20 | 224.50 | 224.50 | -4.89% | - |
| Nov 6, 2025 | 243.40 | 243.40 | 236.05 | 236.05 | 236.05 | -2.46% | - |
| Nov 5, 2025 | 229.20 | 242.00 | 227.55 | 242.00 | 242.00 | 4.15% | - |
| Nov 4, 2025 | 225.80 | 232.35 | 222.55 | 232.35 | 232.35 | -0.19% | - |
| Nov 3, 2025 | 231.55 | 233.75 | 231.55 | 232.80 | 232.80 | 1.31% | - |
| Oct 31, 2025 | 209.85 | 229.80 | 205.85 | 229.80 | 229.80 | 11.04% | 53 |
| Oct 30, 2025 | 207.85 | 211.30 | 206.95 | 206.95 | 206.95 | -0.48% | - |
| Oct 29, 2025 | 207.05 | 209.15 | 205.85 | 207.95 | 207.95 | -1.61% | - |
| Oct 28, 2025 | 211.85 | 212.40 | 211.35 | 211.35 | 211.35 | 0.17% | - |
| Oct 27, 2025 | 209.40 | 213.30 | 209.40 | 211.00 | 211.00 | 1.69% | - |
| Oct 24, 2025 | 198.00 | 208.35 | 198.00 | 207.50 | 207.50 | 6.65% | - |
| Oct 23, 2025 | 192.58 | 194.56 | 191.20 | 194.56 | 194.56 | 2.65% | - |
| Oct 22, 2025 | 195.32 | 197.20 | 189.54 | 189.54 | 189.54 | -3.55% | - |
| Oct 21, 2025 | 197.22 | 198.40 | 196.52 | 196.52 | 196.52 | -2.54% | - |
| Oct 20, 2025 | 200.20 | 201.65 | 200.20 | 201.65 | 201.65 | 1.16% | - |
| Oct 17, 2025 | 196.98 | 201.20 | 196.98 | 199.34 | 199.34 | -3.65% | - |
| Oct 16, 2025 | 204.90 | 210.55 | 204.90 | 206.90 | 206.90 | 2.58% | 44 |
| Oct 15, 2025 | 194.50 | 201.70 | 194.50 | 201.70 | 201.70 | 3.17% | - |