First Solar, Inc. (VIE:FSLR)
Austria · Delayed Price · Currency is EUR 262.50
-4.50 (-1.69%)
Last updated: Jun 3, 2026, 3:30 PM CET
VIE:FSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 267.50 | 267.50 | 267.00 | 267.00 | - | - | - |
| Jun 2, 2026 | 260.00 | 267.00 | 257.00 | 267.00 | 267.00 | 3.69% | - |
| Jun 1, 2026 | 263.50 | 264.00 | 257.50 | 257.50 | 257.50 | -2.28% | - |
| May 29, 2026 | 261.00 | 263.50 | 260.50 | 263.50 | 263.50 | 4.56% | - |
| May 28, 2026 | 236.00 | 252.00 | 233.50 | 252.00 | 252.00 | 6.78% | - |
| May 27, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 0.64% | - |
| May 26, 2026 | 223.50 | 234.50 | 223.50 | 234.50 | 234.50 | 4.22% | - |
| May 25, 2026 | 223.50 | 225.50 | 223.50 | 225.00 | 225.00 | 2.51% | - |
| May 22, 2026 | 215.50 | 219.50 | 213.00 | 219.50 | 219.50 | 5.02% | - |
| May 21, 2026 | 204.50 | 209.00 | 204.50 | 209.00 | 209.00 | 3.21% | - |
| May 20, 2026 | 192.20 | 202.50 | 191.80 | 202.50 | 202.50 | 4.49% | - |
| May 19, 2026 | 197.60 | 199.80 | 193.80 | 193.80 | 193.80 | -1.72% | 6 |
| May 18, 2026 | 200.00 | 200.50 | 197.20 | 197.20 | 197.20 | -1.89% | - |
| May 15, 2026 | 194.60 | 201.00 | 189.20 | 201.00 | 201.00 | 1.41% | - |
| May 14, 2026 | 200.50 | 201.50 | 197.20 | 198.20 | 198.20 | -3.08% | - |
| May 13, 2026 | 195.40 | 204.50 | 195.40 | 204.50 | 204.50 | 5.52% | - |
| May 12, 2026 | 197.20 | 199.40 | 193.80 | 193.80 | 193.80 | -2.02% | - |
| May 11, 2026 | 187.40 | 197.80 | 187.20 | 197.80 | 197.80 | 7.62% | - |
| May 8, 2026 | 183.40 | 185.60 | 183.40 | 183.80 | 183.80 | 0.11% | - |
| May 7, 2026 | 186.60 | 186.60 | 183.60 | 183.60 | 183.60 | -0.54% | - |
| May 6, 2026 | 183.20 | 188.00 | 183.20 | 184.60 | 184.60 | -0.11% | 2 |
| May 5, 2026 | 181.20 | 184.80 | 181.20 | 184.80 | 184.80 | 3.94% | - |
| May 4, 2026 | 181.80 | 183.60 | 177.80 | 177.80 | 177.80 | 6.21% | - |
| Apr 30, 2026 | 163.20 | 167.40 | 163.20 | 167.40 | 167.40 | 3.59% | - |
| Apr 29, 2026 | 168.00 | 168.20 | 161.60 | 161.60 | 161.60 | -3.12% | - |
| Apr 28, 2026 | 169.00 | 169.00 | 166.80 | 166.80 | 166.80 | 2.58% | - |
| Apr 27, 2026 | 166.80 | 166.80 | 162.60 | 162.60 | 162.60 | -0.73% | - |
| Apr 24, 2026 | 168.40 | 169.20 | 163.80 | 163.80 | 163.80 | -0.85% | 6 |
| Apr 23, 2026 | 161.20 | 165.20 | 161.00 | 165.20 | 165.20 | 1.98% | - |
| Apr 22, 2026 | 160.80 | 162.20 | 160.60 | 162.00 | 162.00 | -0.25% | - |
| Apr 21, 2026 | 164.00 | 165.20 | 162.40 | 162.40 | 162.40 | -0.98% | - |
| Apr 20, 2026 | 161.60 | 164.00 | 161.60 | 164.00 | 164.00 | 0.37% | 4 |
| Apr 17, 2026 | 164.80 | 164.80 | 163.40 | 163.40 | 163.40 | -0.12% | 2 |
| Apr 16, 2026 | 167.40 | 167.40 | 163.60 | 163.60 | 163.60 | -2.97% | - |
| Apr 15, 2026 | 170.80 | 178.40 | 168.60 | 168.60 | 168.60 | -0.59% | - |
| Apr 14, 2026 | 171.20 | 172.00 | 169.60 | 169.60 | 169.60 | -0.82% | - |
| Apr 13, 2026 | 172.40 | 173.60 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Apr 10, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 0.46% | - |
| Apr 9, 2026 | 171.60 | 172.20 | 171.40 | 172.20 | 172.20 | 0.70% | - |
| Apr 8, 2026 | 170.40 | 171.20 | 170.20 | 171.00 | 171.00 | 3.39% | - |
| Apr 7, 2026 | 169.20 | 169.20 | 165.40 | 165.40 | 165.40 | -3.39% | - |
| Apr 2, 2026 | 169.70 | 171.20 | 169.70 | 171.20 | 171.20 | -0.55% | - |
| Apr 1, 2026 | 171.74 | 172.14 | 169.24 | 172.14 | 172.14 | 2.75% | - |
| Mar 31, 2026 | 162.54 | 167.54 | 162.40 | 167.54 | 167.54 | 2.68% | - |
| Mar 30, 2026 | 165.04 | 168.06 | 163.16 | 163.16 | 163.16 | -2.77% | - |
| Mar 27, 2026 | 162.50 | 167.80 | 160.64 | 167.80 | 167.80 | 1.51% | - |
| Mar 26, 2026 | 166.92 | 166.92 | 165.30 | 165.30 | 165.30 | -2.12% | - |
| Mar 25, 2026 | 168.24 | 168.88 | 167.96 | 168.88 | 168.88 | 2.30% | - |
| Mar 24, 2026 | 163.96 | 165.08 | 162.98 | 165.08 | 165.08 | 1.51% | - |
| Mar 23, 2026 | 165.62 | 167.76 | 162.62 | 162.62 | 162.62 | -2.83% | - |