First Solar, Inc. (BIT:1FSLR)
Italy
· Delayed Price · Currency is EUR 224.75
+3.90 (1.77%)
At close: Dec 5, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 201.35 | 201.35 | 198.04 | 201.80 | 201.80 | 1.78% | 54 |
| Oct 8, 2025 | 197.36 | 199.74 | 196.68 | 198.28 | 198.28 | 1.58% | 78 |
| Oct 7, 2025 | 196.92 | 196.92 | 196.26 | 195.20 | 195.20 | -0.54% | 108 |
| Oct 6, 2025 | 192.32 | 196.80 | 192.30 | 196.26 | 196.26 | -1.35% | 73 |
| Oct 3, 2025 | 198.48 | 200.00 | 196.60 | 198.94 | 198.94 | 0.94% | 62 |
| Oct 2, 2025 | 195.84 | 198.14 | 194.62 | 197.08 | 197.08 | 1.87% | 230 |
| Oct 1, 2025 | 192.88 | 193.84 | 192.88 | 193.46 | 193.46 | 3.88% | 79 |
| Sep 30, 2025 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | -3.11% | - |
| Sep 29, 2025 | 187.42 | 187.42 | 187.42 | 192.22 | 192.22 | 2.13% | 4 |
| Sep 26, 2025 | 189.18 | 189.18 | 188.02 | 188.22 | 188.22 | 0.56% | 211 |
| Sep 25, 2025 | 190.10 | 190.10 | 182.76 | 187.18 | 187.18 | -3.64% | 33 |
| Sep 24, 2025 | 185.30 | 190.44 | 185.30 | 194.26 | 194.26 | 4.65% | 8 |
| Sep 23, 2025 | 187.26 | 189.08 | 185.02 | 185.62 | 185.62 | 0.81% | 64 |
| Sep 22, 2025 | 182.10 | 183.06 | 181.36 | 184.12 | 184.12 | 1.18% | 27 |
| Sep 19, 2025 | 179.52 | 182.10 | 178.42 | 181.98 | 181.98 | 2.74% | 72 |
| Sep 18, 2025 | 180.62 | 181.60 | 179.52 | 177.12 | 177.12 | -0.45% | 41 |
| Sep 17, 2025 | 175.00 | 175.00 | 175.00 | 177.92 | 177.92 | 1.70% | 35 |
| Sep 16, 2025 | 173.16 | 173.16 | 173.16 | 174.94 | 174.94 | 1.24% | 79 |
| Sep 15, 2025 | 173.72 | 174.34 | 172.44 | 172.80 | 172.80 | -1.02% | 131 |
| Sep 12, 2025 | 173.76 | 174.90 | 173.76 | 174.58 | 174.58 | -0.87% | 52 |
| Sep 11, 2025 | 175.44 | 175.62 | 175.10 | 176.12 | 176.12 | 0.16% | 45 |
| Sep 10, 2025 | 167.26 | 167.26 | 167.26 | 175.84 | 175.84 | 2.36% | 1 |
| Sep 9, 2025 | 176.10 | 176.10 | 175.00 | 171.78 | 171.78 | 0.05% | 35 |
| Sep 8, 2025 | 171.96 | 171.96 | 171.96 | 171.70 | 171.70 | -1.30% | 18 |
| Sep 5, 2025 | 173.74 | 173.74 | 171.02 | 173.96 | 173.96 | 1.60% | 44 |
| Sep 4, 2025 | 174.08 | 174.08 | 174.08 | 171.22 | 171.22 | -0.20% | 1 |
| Sep 3, 2025 | 167.76 | 170.00 | 167.76 | 171.56 | 171.56 | 3.72% | 91 |
| Sep 2, 2025 | 165.62 | 165.62 | 165.62 | 165.40 | 165.40 | -1.11% | 6 |
| Sep 1, 2025 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | -0.52% | - |
| Aug 29, 2025 | 169.00 | 169.00 | 169.00 | 168.14 | 168.14 | -1.67% | 18 |
| Aug 28, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.51% | - |
| Aug 27, 2025 | 170.74 | 170.74 | 170.74 | 166.82 | 166.82 | -2.28% | 1 |
| Aug 26, 2025 | 171.80 | 171.80 | 170.46 | 170.72 | 170.72 | 0.23% | 410 |
| Aug 25, 2025 | 174.12 | 174.12 | 174.12 | 170.32 | 170.32 | -0.40% | 5 |
| Aug 22, 2025 | 166.44 | 171.00 | 166.10 | 171.00 | 171.00 | 1.83% | 174 |
| Aug 21, 2025 | 178.62 | 178.62 | 168.00 | 167.92 | 167.92 | -6.64% | 88 |
| Aug 20, 2025 | 181.74 | 181.74 | 179.36 | 179.86 | 179.86 | -2.39% | 48 |
| Aug 19, 2025 | 179.88 | 187.00 | 179.88 | 184.26 | 184.26 | -0.87% | 359 |
| Aug 18, 2025 | 179.42 | 186.56 | 170.38 | 185.88 | 185.88 | 21.94% | 470 |
| Aug 14, 2025 | 160.04 | 160.04 | 159.20 | 152.44 | 152.44 | -4.70% | 18 |
| Aug 13, 2025 | 161.06 | 163.00 | 158.86 | 159.96 | 159.96 | -0.01% | 81 |
| Aug 12, 2025 | 157.72 | 157.72 | 157.72 | 159.98 | 159.98 | 1.43% | 8 |
| Aug 11, 2025 | 160.30 | 160.30 | 157.80 | 157.72 | 157.72 | -1.39% | 36 |
| Aug 8, 2025 | 160.16 | 160.16 | 159.94 | 159.94 | 159.94 | -1.66% | 33 |
| Aug 7, 2025 | 163.26 | 163.26 | 163.26 | 162.64 | 162.64 | 1.50% | 1 |
| Aug 6, 2025 | 160.00 | 160.56 | 158.58 | 160.24 | 160.24 | 1.05% | 61 |
| Aug 5, 2025 | 158.26 | 158.58 | 157.82 | 158.58 | 158.58 | -0.68% | 45 |
| Aug 4, 2025 | 160.12 | 161.38 | 160.12 | 159.66 | 159.66 | -0.55% | 19 |
| Aug 1, 2025 | 158.92 | 161.80 | 158.92 | 160.54 | 160.54 | 5.16% | 118 |
| Jul 31, 2025 | 156.16 | 158.16 | 156.16 | 152.66 | 152.66 | -1.46% | 76 |
| Jul 30, 2025 | 158.00 | 158.80 | 155.00 | 154.92 | 154.92 | -1.48% | 107 |
| Jul 29, 2025 | 159.86 | 159.86 | 157.38 | 157.24 | 157.24 | 0.14% | 270 |
| Jul 28, 2025 | 160.26 | 163.66 | 157.12 | 157.02 | 157.02 | 0.37% | 383 |
| Jul 25, 2025 | 153.36 | 153.36 | 153.36 | 156.44 | 156.44 | 2.89% | 10 |
| Jul 24, 2025 | 154.10 | 154.10 | 151.00 | 152.04 | 152.04 | 0.22% | 22 |
| Jul 23, 2025 | 154.18 | 154.18 | 153.50 | 151.70 | 151.70 | -0.13% | 29 |
| Jul 22, 2025 | 153.94 | 156.80 | 150.50 | 151.90 | 151.90 | 0.32% | 163 |
| Jul 21, 2025 | 152.10 | 154.42 | 151.80 | 151.42 | 151.42 | 0.61% | 225 |
| Jul 18, 2025 | 149.00 | 149.00 | 149.00 | 150.50 | 150.50 | 0.43% | 45 |