First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 174.30
-2.06 (-1.17%)
At close: Sep 12, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 173.48 | 174.32 | 173.48 | 174.30 | - | -1.17% | - |
| Sep 11, 2025 | 174.52 | 176.36 | 174.52 | 176.36 | - | 0.34% | - |
| Sep 10, 2025 | 174.30 | 175.76 | 173.92 | 175.76 | - | 2.34% | - |
| Sep 9, 2025 | 173.00 | 175.86 | 171.74 | 171.74 | - | -0.06% | - |
| Sep 8, 2025 | 175.82 | 176.10 | 171.84 | 171.84 | - | -1.15% | - |
| Sep 5, 2025 | 172.66 | 178.24 | 172.66 | 173.84 | - | 1.68% | - |
| Sep 4, 2025 | 173.10 | 173.44 | 170.96 | 170.96 | - | -0.27% | - |
| Sep 3, 2025 | 168.54 | 171.42 | 167.44 | 171.42 | - | 3.58% | - |
| Sep 2, 2025 | 166.66 | 166.70 | 161.98 | 165.50 | - | -0.70% | - |
| Sep 1, 2025 | 166.34 | 166.68 | 166.34 | 166.66 | - | -0.69% | - |
| Aug 29, 2025 | 168.90 | 169.62 | 167.82 | 167.82 | - | -1.78% | - |
| Aug 28, 2025 | 165.24 | 170.86 | 165.24 | 170.86 | - | 2.52% | - |
| Aug 27, 2025 | 169.44 | 170.32 | 166.66 | 166.66 | - | -2.34% | - |
| Aug 26, 2025 | 171.34 | 171.46 | 170.66 | 170.66 | - | 0.34% | - |
| Aug 25, 2025 | 173.02 | 173.02 | 170.08 | 170.08 | - | -0.44% | - |
| Aug 22, 2025 | 165.88 | 170.84 | 165.86 | 170.84 | - | 1.91% | - |
| Aug 21, 2025 | 176.68 | 176.68 | 167.64 | 167.64 | - | -6.63% | - |
| Aug 20, 2025 | 180.32 | 180.46 | 179.54 | 179.54 | - | -2.80% | - |
| Aug 19, 2025 | 186.88 | 187.42 | 182.40 | 184.72 | - | -0.73% | - |
| Aug 18, 2025 | 172.50 | 186.08 | 172.28 | 186.08 | - | 18.33% | 224 |
| Aug 15, 2025 | 154.84 | 157.26 | 154.56 | 157.26 | - | 3.28% | - |
| Aug 14, 2025 | 158.82 | 159.12 | 152.26 | 152.26 | - | -4.72% | - |
| Aug 13, 2025 | 158.14 | 159.80 | 157.96 | 159.80 | - | -0.26% | - |
| Aug 12, 2025 | 156.98 | 160.22 | 156.92 | 160.22 | - | 1.62% | - |
| Aug 11, 2025 | 159.08 | 159.08 | 157.66 | 157.66 | - | -1.15% | - |
| Aug 8, 2025 | 160.04 | 160.98 | 159.50 | 159.50 | - | -1.63% | - |
| Aug 7, 2025 | 157.80 | 162.14 | 157.80 | 162.14 | - | 1.06% | - |
| Aug 6, 2025 | 161.00 | 161.00 | 160.18 | 160.44 | - | 1.07% | - |
| Aug 5, 2025 | 159.30 | 159.30 | 158.28 | 158.74 | - | -0.61% | - |
| Aug 4, 2025 | 160.28 | 161.14 | 157.78 | 159.72 | - | -0.52% | - |
| Aug 1, 2025 | 157.30 | 160.56 | 157.30 | 160.56 | - | 5.16% | 76 |
| Jul 31, 2025 | 157.36 | 157.60 | 152.68 | 152.68 | - | -1.96% | - |
| Jul 30, 2025 | 157.72 | 158.54 | 155.74 | 155.74 | - | -0.94% | - |
| Jul 29, 2025 | 158.92 | 159.40 | 157.22 | 157.22 | - | -0.01% | - |
| Jul 28, 2025 | 158.50 | 161.36 | 155.40 | 157.24 | - | 0.36% | 20 |
| Jul 25, 2025 | 154.08 | 156.68 | 153.70 | 156.68 | - | 3.13% | - |
| Jul 24, 2025 | 152.98 | 153.56 | 151.92 | 151.92 | - | 0.15% | - |
| Jul 23, 2025 | 153.12 | 154.78 | 151.70 | 151.70 | - | -0.17% | - |
| Jul 22, 2025 | 152.50 | 152.50 | 151.56 | 151.96 | - | 0.48% | - |
| Jul 21, 2025 | 151.32 | 153.60 | 151.24 | 151.24 | - | 0.15% | - |
| Jul 18, 2025 | 149.26 | 151.02 | 148.54 | 151.02 | - | 0.56% | - |
| Jul 17, 2025 | 144.26 | 150.18 | 144.26 | 150.18 | - | 4.68% | - |
| Jul 16, 2025 | 147.90 | 148.26 | 143.46 | 143.46 | - | -1.69% | - |
| Jul 15, 2025 | 138.76 | 145.92 | 138.76 | 145.92 | - | 6.26% | - |
| Jul 14, 2025 | 138.54 | 139.74 | 137.32 | 137.32 | - | -1.44% | - |
| Jul 11, 2025 | 141.28 | 141.28 | 139.32 | 139.32 | - | -1.80% | 54 |
| Jul 10, 2025 | 141.18 | 142.94 | 141.18 | 141.88 | - | 0.97% | 54 |
| Jul 9, 2025 | 141.80 | 142.96 | 140.52 | 140.52 | - | -2.81% | 54 |
| Jul 8, 2025 | 150.50 | 150.50 | 144.58 | 144.58 | - | -4.69% | 54 |
| Jul 7, 2025 | 153.62 | 155.70 | 151.70 | 151.70 | - | -1.98% | 54 |