First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 220.75
+0.15 (0.07%)
At close: Dec 4, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 192.52 | 195.50 | 192.52 | 195.50 | 195.50 | -1.78% | - |
| Oct 13, 2025 | 197.16 | 199.04 | 195.74 | 199.04 | 199.04 | 1.11% | - |
| Oct 10, 2025 | 202.70 | 203.70 | 196.86 | 196.86 | 196.86 | -2.47% | - |
| Oct 9, 2025 | 199.90 | 201.85 | 198.06 | 201.85 | 201.85 | 1.72% | 5 |
| Oct 8, 2025 | 196.52 | 198.44 | 195.90 | 198.44 | 198.44 | 1.63% | - |
| Oct 7, 2025 | 196.60 | 196.82 | 195.26 | 195.26 | 195.26 | -0.55% | - |
| Oct 6, 2025 | 197.38 | 198.68 | 196.34 | 196.34 | 196.34 | -1.10% | - |
| Oct 3, 2025 | 198.62 | 198.62 | 197.68 | 198.52 | 198.52 | 0.98% | - |
| Oct 2, 2025 | 192.38 | 196.60 | 192.38 | 196.60 | 196.60 | 1.99% | - |
| Oct 1, 2025 | 185.98 | 192.76 | 185.98 | 192.76 | 192.76 | 3.22% | - |
| Sep 30, 2025 | 189.86 | 190.00 | 186.74 | 186.74 | 186.74 | -2.89% | - |
| Sep 29, 2025 | 188.30 | 192.30 | 188.30 | 192.30 | 192.30 | 1.88% | - |
| Sep 26, 2025 | 191.38 | 191.38 | 188.24 | 188.76 | 188.76 | 0.77% | - |