First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 169.92
-0.92 (-0.54%)
At close: Mar 4, 2026
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 168.82 | 168.82 | 168.82 | 168.82 | - | -1.18% | - |
| Mar 3, 2026 | 169.28 | 170.84 | 167.00 | 170.84 | 170.84 | 1.35% | 1 |
| Mar 2, 2026 | 162.68 | 168.56 | 162.68 | 168.56 | 168.56 | 2.46% | - |
| Feb 27, 2026 | 168.80 | 169.32 | 164.36 | 164.52 | 164.52 | -6.96% | - |
| Feb 26, 2026 | 177.30 | 177.64 | 173.14 | 176.82 | 176.82 | -0.60% | - |
| Feb 25, 2026 | 177.62 | 177.88 | 168.00 | 177.88 | 177.88 | -14.87% | 46 |
| Feb 24, 2026 | 207.10 | 208.95 | 204.70 | 208.95 | 208.95 | 1.46% | - |
| Feb 23, 2026 | 203.65 | 205.95 | 203.65 | 205.95 | 205.95 | -0.72% | - |
| Feb 20, 2026 | 199.84 | 207.45 | 197.06 | 207.45 | 207.45 | 2.24% | - |
| Feb 19, 2026 | 202.40 | 202.90 | 201.45 | 202.90 | 202.90 | 3.05% | - |
| Feb 18, 2026 | 191.96 | 196.90 | 191.46 | 196.90 | 196.90 | 4.21% | - |
| Feb 17, 2026 | 190.76 | 191.12 | 188.94 | 188.94 | 188.94 | -0.95% | - |
| Feb 16, 2026 | 190.70 | 191.04 | 190.46 | 190.76 | 190.76 | 0.06% | - |
| Feb 13, 2026 | 186.38 | 190.64 | 185.84 | 190.64 | 190.64 | 3.07% | - |
| Feb 12, 2026 | 191.28 | 193.44 | 184.96 | 184.96 | 184.96 | -3.72% | - |
| Feb 11, 2026 | 189.44 | 192.10 | 189.44 | 192.10 | 192.10 | 1.07% | - |
| Feb 10, 2026 | 186.26 | 190.06 | 185.42 | 190.06 | 190.06 | 1.44% | - |
| Feb 9, 2026 | 184.54 | 187.36 | 184.02 | 187.36 | 187.36 | 0.42% | - |
| Feb 6, 2026 | 198.46 | 201.95 | 186.58 | 186.58 | 186.58 | -6.08% | - |
| Feb 5, 2026 | 201.00 | 201.15 | 198.66 | 198.66 | 198.66 | -1.38% | - |
| Feb 4, 2026 | 205.95 | 205.95 | 200.75 | 201.45 | 201.45 | 0.30% | - |
| 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% | - |