Skip to main content
First Solar, Inc. (ETR:F3A)
Germany flag Germany · Delayed Price · Currency is EUR
225.00
+3.95 (1.79%)
At close: Dec 5, 2025

First Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025222.00225.55219.85225.00225.001.79%204
Dec 4, 2025220.00222.00218.10221.05221.050.29%242
Dec 3, 2025224.60226.95219.25220.40220.40-2.61%217
Dec 2, 2025226.65228.95225.75226.30226.30-0.72%464
Dec 1, 2025233.45233.45227.50227.95227.95-3.96%386
Nov 28, 2025236.05237.35235.60237.35237.351.61%416
Nov 27, 2025231.00234.75231.00233.60233.601.32%156
Nov 26, 2025226.05231.95223.80230.55230.552.40%346
Nov 25, 2025225.30226.30223.30225.15225.150.63%480
Nov 24, 2025219.35224.20217.00223.75223.753.76%206
Nov 21, 2025212.05215.65209.30215.65215.65-1.21%885
Nov 20, 2025224.20229.40218.30218.30218.30-1.69%628
Nov 19, 2025218.05222.05217.25222.05222.051.14%422
Nov 18, 2025213.45219.55212.80219.55219.55-0.77%464
Nov 17, 2025220.30222.10215.90221.25221.250.29%838
Nov 14, 2025218.55221.35209.70220.60220.60-1.28%2,485
Nov 13, 2025235.05236.50223.30223.45223.45-2.06%1,906
Nov 12, 2025229.90230.85227.60228.15228.150.02%368
Nov 11, 2025235.40235.55225.35228.10228.10-1.87%1,662
Nov 10, 2025236.65238.35232.10232.45232.453.87%1,282
Nov 7, 2025233.70233.90222.30223.80223.80-5.07%1,489
Nov 6, 2025243.05243.50235.75235.75235.75-2.30%1,079
Nov 5, 2025228.95242.20226.85241.30241.303.83%1,032
Nov 4, 2025226.35232.90223.05232.40232.40-0.49%2,807
Nov 3, 2025230.55236.00227.70233.55233.551.88%3,843
Oct 31, 2025210.00232.15203.95229.25229.2510.67%3,988
Oct 30, 2025207.95211.45205.20207.15207.15-0.38%477
Oct 29, 2025206.75210.00205.05207.95207.95-1.59%1,025
Oct 28, 2025211.00212.55211.00211.30211.300.12%451
Oct 27, 2025209.60214.45209.25211.05211.051.64%1,539
Oct 24, 2025198.04207.80198.04207.65207.656.71%920
Oct 23, 2025194.10195.28190.18194.60194.602.66%2,017
Oct 22, 2025193.62199.06189.56189.56189.56-3.49%506
Oct 21, 2025197.52198.64194.96196.42196.42-2.62%460
Oct 20, 2025199.46203.00199.46201.70201.701.17%647
Oct 17, 2025200.40202.95196.20199.36199.36-4.31%1,488
Oct 16, 2025209.65211.65205.45208.35208.353.37%806
Oct 15, 2025195.46203.00194.64201.55201.553.16%1,014
Oct 14, 2025193.34196.54190.80195.38195.38-1.20%578
Oct 13, 2025196.46203.05196.46197.76197.760.81%777
Oct 10, 2025202.95204.00196.18196.18196.18-2.71%572
Oct 9, 2025199.50202.35197.94201.65201.652.04%345
Oct 8, 2025196.04199.76196.00197.62197.621.46%470
Oct 7, 2025196.60197.24194.78194.78194.78-0.77%430
Oct 6, 2025196.98201.00196.30196.30196.30-1.25%605
Oct 3, 2025198.00200.00196.30198.78198.780.74%443
Oct 2, 2025193.26197.46192.64197.32197.322.00%1,426
Oct 1, 2025186.68195.00186.32193.46193.463.60%389
Sep 30, 2025189.78191.00186.08186.74186.74-3.04%1,479
Sep 29, 2025189.50193.00189.18192.60192.602.16%243
Sep 26, 2025189.38191.82188.00188.52188.520.52%1,246
Sep 25, 2025188.94188.94182.00187.54187.54-2.89%439
Sep 24, 2025184.36193.48184.36193.12193.123.34%424
Sep 23, 2025186.24188.62184.80186.88186.881.36%417
Sep 22, 2025181.08184.90180.38184.38184.381.26%1,626
Sep 19, 2025179.64183.38179.22182.08182.082.79%749
Sep 18, 2025179.00183.80176.58177.14177.14-0.68%1,073
Sep 17, 2025173.24178.52173.20178.36178.361.70%162
Sep 16, 2025175.68176.80174.96175.38175.380.71%132
Sep 15, 2025173.60174.52169.02174.14174.14-0.06%332
Sep 12, 2025173.80175.10173.10174.24174.24-1.36%89
Sep 11, 2025173.94176.64173.92176.64176.640.48%240
Sep 10, 2025173.74176.10173.74175.80175.802.41%1,821
Sep 9, 2025174.10176.06171.66171.66171.66-0.24%680
Sep 8, 2025176.50176.50171.60172.08172.08-1.10%778
Sep 5, 2025173.96181.22171.40174.00174.001.72%571
Sep 4, 2025172.60173.00171.06171.06171.06-0.38%104
Sep 3, 2025166.94171.72166.94171.72171.723.96%343
Sep 2, 2025166.46166.46163.00165.18165.18-0.79%186
Sep 1, 2025165.72168.02165.72166.50166.50-0.90%32
Aug 29, 2025169.44170.10168.02168.02168.02-1.50%160
Aug 28, 2025166.26170.64166.00170.58170.582.11%1,155
Aug 27, 2025168.10170.00167.04167.06167.06-2.26%265
Aug 26, 2025171.30172.06169.88170.92170.920.53%953
Aug 25, 2025174.30174.30169.70170.02170.02-0.77%747
Aug 22, 2025164.86171.66164.72171.34171.34-0.64%1,006
Aug 21, 2025175.04175.04172.20172.44172.44-3.88%395
Aug 20, 2025180.26180.94178.30179.40179.40-3.01%162
Aug 19, 2025187.14187.14183.40184.96184.96-0.57%774
Aug 18, 2025171.12186.44168.80186.02186.0218.03%4,124
Aug 15, 2025155.76158.18155.02157.60157.603.14%167
Aug 14, 2025155.70156.40151.72152.80152.80-4.32%117
Aug 13, 2025158.04163.50157.20159.70159.70-0.51%865
Aug 12, 2025156.80160.52156.80160.52160.521.80%123
Aug 11, 2025159.66160.00157.68157.68157.68-1.24%747
Aug 8, 2025160.18160.18159.66159.66159.66-1.24%74
Aug 7, 2025160.12163.82157.88161.66161.661.01%725
Aug 6, 2025159.64162.60159.42160.04160.041.28%673
Aug 5, 2025159.06160.00157.98158.02158.02-1.13%135
Aug 4, 2025159.02161.84157.64159.82159.82-0.78%668
Aug 1, 2025159.72163.28156.00161.08161.085.64%1,351
Jul 31, 2025157.24157.86152.48152.48152.48-2.29%539
Jul 30, 2025157.10158.92154.80156.06156.06-0.99%633
Jul 29, 2025158.86159.54157.44157.62157.620.06%213
Jul 28, 2025158.76160.36155.62157.52157.520.37%821
Jul 25, 2025154.14157.10154.14156.94156.943.40%320
Jul 24, 2025153.44153.60151.00151.78151.78-0.64%327
Jul 23, 2025152.98154.94151.00152.76152.760.21%1,180
Jul 22, 2025153.50154.20151.20152.44152.440.59%230
Jul 21, 2025151.40154.68151.24151.54151.540.11%439