First Solar, Inc. (BIT:1FSLR)
Italy
· Delayed Price · Currency is EUR 165.24
-7.12 (-4.13%)
At close: Mar 5, 2026
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 170.58 | 172.84 | 164.72 | 165.24 | 165.24 | -4.13% | 8 |
| Mar 4, 2026 | 170.10 | 173.00 | 167.88 | 172.36 | 172.36 | 0.64% | 226 |
| Mar 3, 2026 | 168.10 | 170.60 | 167.34 | 171.26 | 171.26 | 1.69% | 183 |
| Mar 2, 2026 | 163.00 | 169.62 | 163.00 | 168.42 | 168.42 | 2.87% | 316 |
| Feb 27, 2026 | 167.00 | 167.00 | 163.50 | 163.72 | 163.72 | -7.63% | 99 |
| Feb 26, 2026 | 178.00 | 178.74 | 172.52 | 177.24 | 177.24 | -0.05% | 1,015 |
| Feb 25, 2026 | 178.90 | 182.54 | 166.00 | 177.32 | 177.32 | -15.38% | 3,252 |
| Feb 24, 2026 | 206.20 | 208.75 | 206.20 | 209.55 | 209.55 | 1.97% | 35 |
| Feb 23, 2026 | 206.10 | 206.10 | 205.50 | 205.50 | 205.50 | -0.89% | 125 |
| Feb 20, 2026 | 197.40 | 197.40 | 197.40 | 207.35 | 207.35 | 2.19% | 40 |
| Feb 19, 2026 | 202.30 | 202.30 | 201.70 | 202.90 | 202.90 | 3.03% | 40 |
| Feb 18, 2026 | 196.94 | 196.94 | 196.94 | 196.94 | 196.94 | 3.88% | - |
| Feb 17, 2026 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | -0.99% | - |
| Feb 16, 2026 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | 0.42% | - |
| Feb 13, 2026 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | 3.35% | - |
| Feb 12, 2026 | 192.38 | 192.38 | 191.32 | 184.50 | 184.50 | -3.61% | 54 |
| Feb 11, 2026 | 192.68 | 192.68 | 188.56 | 191.40 | 191.40 | 0.89% | 188 |
| Feb 10, 2026 | 186.70 | 186.70 | 186.70 | 189.72 | 189.72 | 1.37% | 51 |
| Feb 9, 2026 | 185.10 | 187.16 | 183.26 | 187.16 | 187.16 | 0.10% | 80 |
| Feb 6, 2026 | 198.70 | 202.70 | 189.80 | 186.98 | 186.98 | -6.01% | 60 |
| Feb 5, 2026 | 194.84 | 194.84 | 194.84 | 198.94 | 198.94 | -1.54% | 14 |
| Feb 4, 2026 | 203.85 | 204.20 | 200.30 | 202.05 | 202.05 | 0.55% | 114 |
| Feb 3, 2026 | 193.72 | 202.00 | 192.72 | 200.95 | 200.95 | 4.71% | 92 |
| Feb 2, 2026 | 187.08 | 187.08 | 187.08 | 191.92 | 191.92 | 1.23% | 100 |
| Jan 30, 2026 | 182.60 | 189.58 | 182.60 | 189.58 | 189.58 | 1.34% | 498 |
| Jan 29, 2026 | 207.20 | 207.20 | 180.82 | 187.08 | 187.08 | -8.81% | 531 |
| Jan 28, 2026 | 204.30 | 206.65 | 204.30 | 205.15 | 205.15 | 0.49% | 172 |
| Jan 27, 2026 | 207.55 | 207.55 | 204.15 | 204.15 | 204.15 | -0.78% | 75 |
| Jan 26, 2026 | 202.45 | 203.80 | 201.55 | 205.75 | 205.75 | -0.92% | 291 |
| Jan 23, 2026 | 207.90 | 207.90 | 207.75 | 207.65 | 207.65 | -0.79% | 30 |
| Jan 22, 2026 | 209.85 | 211.55 | 208.00 | 209.30 | 209.30 | 0.94% | 95 |
| Jan 21, 2026 | 209.25 | 209.25 | 207.35 | 207.35 | 207.35 | 0.56% | 40 |
| Jan 20, 2026 | 202.30 | 202.30 | 202.30 | 206.20 | 206.20 | -1.08% | 3 |
| Jan 19, 2026 | 208.45 | 208.45 | 208.45 | 208.45 | 208.45 | -1.49% | - |
| Jan 16, 2026 | 212.10 | 212.10 | 212.10 | 211.60 | 211.60 | - | 5 |
| Jan 15, 2026 | 204.25 | 213.00 | 203.80 | 211.60 | 211.60 | 2.40% | 358 |
| Jan 14, 2026 | 208.00 | 208.00 | 206.60 | 206.65 | 206.65 | -0.65% | 44 |
| Jan 13, 2026 | 205.05 | 205.40 | 202.85 | 208.00 | 208.00 | 0.39% | 179 |
| Jan 12, 2026 | 203.40 | 207.20 | 200.05 | 207.20 | 207.20 | 0.53% | 83 |
| Jan 9, 2026 | 209.45 | 215.80 | 207.40 | 206.10 | 206.10 | -1.32% | 491 |
| Jan 8, 2026 | 205.00 | 207.40 | 203.40 | 208.85 | 208.85 | 0.41% | 138 |
| Jan 7, 2026 | 230.25 | 230.25 | 206.90 | 208.00 | 208.00 | -9.86% | 314 |
| Jan 6, 2026 | 229.25 | 229.25 | 229.25 | 230.75 | 230.75 | 1.70% | 2 |
| Jan 5, 2026 | 237.45 | 237.45 | 237.45 | 226.90 | 226.90 | -2.93% | 120 |
| Jan 2, 2026 | 226.75 | 226.75 | 226.75 | 233.75 | 233.75 | 3.29% | 30 |
| Dec 30, 2025 | 239.20 | 239.20 | 225.65 | 226.30 | 226.30 | -1.61% | 60 |
| Dec 29, 2025 | 202.00 | 229.75 | 202.00 | 230.00 | 230.00 | 2.86% | 48 |
| Dec 23, 2025 | 242.55 | 244.40 | 230.05 | 223.60 | 223.60 | -5.67% | 488 |
| Dec 22, 2025 | 228.30 | 228.30 | 228.30 | 237.05 | 237.05 | 4.08% | 30 |
| Dec 19, 2025 | 222.10 | 222.10 | 221.35 | 227.75 | 227.75 | 1.31% | 60 |
| Dec 18, 2025 | 217.75 | 219.90 | 217.75 | 224.80 | 224.80 | 2.14% | 195 |
| Dec 17, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | 1.76% | - |
| Dec 16, 2025 | 214.75 | 216.95 | 214.75 | 216.30 | 216.30 | 0.46% | 62 |
| Dec 15, 2025 | 220.40 | 220.40 | 216.80 | 215.30 | 215.30 | -0.25% | 88 |
| Dec 12, 2025 | 230.10 | 230.10 | 220.00 | 215.85 | 215.85 | -5.00% | 64 |
| Dec 11, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 2.99% | - |
| Dec 10, 2025 | 217.50 | 217.50 | 217.50 | 220.60 | 220.60 | -0.65% | 5 |
| Dec 9, 2025 | 218.65 | 218.65 | 218.65 | 222.05 | 222.05 | 1.21% | 10 |
| Dec 8, 2025 | 217.00 | 219.65 | 217.00 | 219.40 | 219.40 | -2.38% | 68 |
| Dec 5, 2025 | 221.20 | 221.40 | 221.10 | 224.75 | 224.75 | 1.77% | 376 |
| Dec 4, 2025 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | 0.16% | - |
| Dec 3, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -2.37% | - |
| Dec 2, 2025 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | -0.92% | - |
| Dec 1, 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | -3.62% | - |
| Nov 28, 2025 | 235.75 | 237.70 | 235.75 | 236.50 | 236.50 | 1.33% | 16 |
| Nov 27, 2025 | 231.45 | 235.15 | 231.45 | 233.40 | 233.40 | 1.37% | 37 |
| Nov 26, 2025 | 225.60 | 225.60 | 225.10 | 230.25 | 230.25 | 2.22% | 6 |
| Nov 25, 2025 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | 0.42% | - |
| Nov 24, 2025 | 220.35 | 220.35 | 220.35 | 224.30 | 224.30 | 4.06% | 5 |
| Nov 21, 2025 | 211.80 | 213.75 | 211.45 | 215.55 | 215.55 | -1.44% | 124 |
| Nov 20, 2025 | 223.95 | 229.55 | 218.70 | 218.70 | 218.70 | -1.40% | 334 |
| Nov 19, 2025 | 219.70 | 222.75 | 216.80 | 221.80 | 221.80 | 1.16% | 393 |
| Nov 18, 2025 | 216.55 | 218.30 | 214.05 | 219.25 | 219.25 | -0.81% | 36 |
| Nov 17, 2025 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | -0.11% | - |
| Nov 14, 2025 | 209.65 | 221.60 | 209.60 | 221.30 | 221.30 | -1.16% | 114 |
| Nov 13, 2025 | 225.00 | 225.00 | 225.00 | 223.90 | 223.90 | -1.95% | 5 |
| Nov 12, 2025 | 229.70 | 229.70 | 229.70 | 228.35 | 228.35 | 0.04% | 9 |
| Nov 11, 2025 | 235.70 | 235.70 | 228.20 | 228.25 | 228.25 | -1.95% | 29 |
| Nov 10, 2025 | 236.85 | 237.05 | 235.80 | 232.80 | 232.80 | 3.95% | 38 |
| Nov 7, 2025 | 233.25 | 234.65 | 223.95 | 223.95 | 223.95 | -5.11% | 179 |
| Nov 6, 2025 | 243.75 | 243.75 | 236.75 | 236.00 | 236.00 | -1.99% | 73 |
| Nov 5, 2025 | 227.50 | 239.00 | 226.75 | 240.80 | 240.80 | 3.64% | 117 |
| Nov 4, 2025 | 227.75 | 232.35 | 223.95 | 232.35 | 232.35 | -0.41% | 103 |
| Nov 3, 2025 | 230.15 | 238.00 | 229.10 | 233.30 | 233.30 | 1.74% | 899 |
| Oct 31, 2025 | 205.60 | 231.40 | 203.55 | 229.30 | 229.30 | 10.67% | 818 |
| Oct 30, 2025 | 210.40 | 210.40 | 206.80 | 207.20 | 207.20 | -0.29% | 391 |
| Oct 29, 2025 | 204.35 | 204.35 | 204.35 | 207.80 | 207.80 | -1.40% | 11 |
| Oct 28, 2025 | 211.85 | 213.00 | 211.45 | 210.75 | 210.75 | -0.12% | 27 |
| Oct 27, 2025 | 210.35 | 214.40 | 209.35 | 211.00 | 211.00 | 1.86% | 219 |
| Oct 24, 2025 | 198.72 | 198.72 | 198.48 | 207.15 | 207.15 | 6.54% | 43 |
| Oct 23, 2025 | 192.66 | 194.44 | 190.88 | 194.44 | 194.44 | 2.10% | 22 |
| Oct 22, 2025 | 197.24 | 197.50 | 196.34 | 190.44 | 190.44 | -2.94% | 96 |
| Oct 21, 2025 | 198.96 | 198.96 | 194.02 | 196.20 | 196.20 | -2.70% | 119 |
| Oct 20, 2025 | 200.95 | 202.00 | 200.95 | 201.65 | 201.65 | 0.86% | 12 |
| Oct 17, 2025 | 197.32 | 203.55 | 197.32 | 199.94 | 199.94 | -3.76% | 19 |
| Oct 16, 2025 | 211.85 | 211.85 | 207.75 | 207.75 | 207.75 | 2.92% | 146 |
| Oct 15, 2025 | 197.84 | 197.84 | 197.84 | 201.85 | 201.85 | 3.13% | 50 |
| Oct 14, 2025 | 193.06 | 194.40 | 192.42 | 195.72 | 195.72 | -2.19% | 84 |
| Oct 13, 2025 | 198.34 | 201.30 | 195.32 | 200.10 | 200.10 | 1.43% | 44 |
| Oct 10, 2025 | 203.60 | 203.60 | 202.05 | 197.28 | 197.28 | -2.24% | 63 |