First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 193.36
+2.20 (1.15%)
Last updated: Feb 3, 2026, 1:00 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 191.76 | 200.85 | 191.76 | 200.85 | 200.85 | 5.07% | - |
| Feb 2, 2026 | 186.90 | 191.16 | 186.90 | 191.16 | 191.16 | 0.48% | - |
| Jan 30, 2026 | 182.78 | 190.24 | 182.78 | 190.24 | 190.24 | 1.33% | - |
| Jan 29, 2026 | 208.20 | 208.20 | 187.74 | 187.74 | 187.74 | -8.11% | 44 |
| Jan 28, 2026 | 197.36 | 204.30 | 197.36 | 204.30 | 204.30 | -0.02% | 44 |
| Jan 27, 2026 | 206.85 | 206.85 | 201.50 | 204.35 | 204.35 | -0.63% | - |
| Jan 26, 2026 | 204.00 | 205.65 | 202.70 | 205.65 | 205.65 | -0.80% | - |
| Jan 23, 2026 | 207.30 | 207.30 | 204.90 | 207.30 | 207.30 | -1.17% | - |
| Jan 22, 2026 | 208.80 | 210.95 | 208.20 | 209.75 | 209.75 | 1.28% | - |
| Jan 21, 2026 | 207.50 | 208.20 | 205.85 | 207.10 | 207.10 | 2.02% | - |
| Jan 20, 2026 | 202.70 | 203.00 | 200.85 | 203.00 | 203.00 | -2.33% | - |
| Jan 19, 2026 | 203.75 | 207.85 | 203.75 | 207.85 | 207.85 | -1.73% | - |
| Jan 16, 2026 | 212.25 | 212.65 | 210.15 | 211.50 | 211.50 | -0.02% | - |
| Jan 15, 2026 | 202.95 | 211.55 | 202.95 | 211.55 | 211.55 | 2.52% | - |
| Jan 14, 2026 | 207.05 | 207.95 | 206.35 | 206.35 | 206.35 | -0.96% | - |
| Jan 13, 2026 | 204.30 | 208.35 | 203.60 | 208.35 | 208.35 | 0.75% | - |
| Jan 12, 2026 | 202.15 | 206.80 | 201.20 | 206.80 | 206.80 | -0.07% | - |
| Jan 9, 2026 | 210.65 | 213.10 | 206.95 | 206.95 | 206.95 | -1.26% | - |
| Jan 8, 2026 | 203.75 | 209.60 | 203.75 | 209.60 | 209.60 | 0.53% | - |
| Jan 7, 2026 | 229.95 | 229.95 | 208.50 | 208.50 | 208.50 | -9.54% | 44 |
| Jan 6, 2026 | 232.80 | 233.05 | 230.40 | 230.50 | 230.50 | 1.32% | - |
| Jan 5, 2026 | 234.50 | 238.45 | 227.50 | 227.50 | 227.50 | -2.80% | - |
| Jan 2, 2026 | 223.15 | 234.05 | 223.15 | 234.05 | 234.05 | 2.50% | - |
| Dec 30, 2025 | 227.75 | 228.40 | 227.75 | 228.35 | 228.35 | -0.74% | - |
| Dec 29, 2025 | 228.95 | 230.05 | 227.05 | 230.05 | 230.05 | 2.98% | - |
| 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% | - |