First Solar, Inc. (FRA:F3A)
Germany
· Delayed Price · Currency is EUR 219.65
+0.30 (0.14%)
At close: Dec 5, 2025
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 218.40 | 219.35 | 218.40 | 219.35 | 219.35 | -3.24% | 10 |
| Dec 3, 2025 | 224.45 | 226.70 | 224.45 | 226.70 | 226.70 | 0.49% | 24 |
| Dec 2, 2025 | 225.35 | 226.10 | 225.35 | 225.60 | 225.60 | -1.36% | 20 |
| Dec 1, 2025 | 232.05 | 232.05 | 228.70 | 228.70 | 228.70 | -3.18% | 5 |
| Nov 28, 2025 | 233.75 | 237.00 | 233.75 | 236.20 | 236.20 | 1.26% | 190 |
| Nov 27, 2025 | 233.25 | 236.40 | 233.25 | 233.25 | 233.25 | 2.10% | 16 |
| Nov 26, 2025 | 224.15 | 228.45 | 224.15 | 228.45 | 228.45 | 2.08% | 89 |
| Nov 25, 2025 | 223.90 | 223.90 | 223.80 | 223.80 | 223.80 | -0.38% | 750 |
| Nov 24, 2025 | 216.05 | 224.65 | 216.05 | 224.65 | 224.65 | 5.27% | 123 |
| Nov 21, 2025 | 212.40 | 214.00 | 210.10 | 213.40 | 213.40 | -1.70% | 44 |
| Nov 20, 2025 | 224.35 | 224.35 | 217.10 | 217.10 | 217.10 | -2.49% | 2 |
| Nov 19, 2025 | 218.00 | 222.65 | 218.00 | 222.65 | 222.65 | 1.97% | 39 |
| Nov 18, 2025 | 215.00 | 218.35 | 215.00 | 218.35 | 218.35 | -0.75% | 45 |
| Nov 17, 2025 | 222.85 | 222.85 | 220.00 | 220.00 | 220.00 | 2.21% | 43 |
| Nov 14, 2025 | 218.50 | 218.50 | 215.25 | 215.25 | 215.25 | -2.60% | 6 |
| Nov 13, 2025 | 233.00 | 233.00 | 221.00 | 221.00 | 221.00 | -2.84% | 89 |
| Nov 12, 2025 | 228.20 | 230.00 | 227.45 | 227.45 | 227.45 | -0.83% | 40 |
| Nov 11, 2025 | 234.90 | 234.90 | 229.10 | 229.35 | 229.35 | -2.90% | 100 |
| Nov 10, 2025 | 234.30 | 238.95 | 234.30 | 236.20 | 236.20 | 7.27% | 257 |
| Nov 7, 2025 | 231.45 | 232.65 | 220.20 | 220.20 | 220.20 | -8.17% | 234 |
| Nov 6, 2025 | 243.45 | 243.45 | 235.80 | 239.80 | 239.80 | 2.96% | 91 |
| Nov 5, 2025 | 226.85 | 232.90 | 226.85 | 232.90 | 232.90 | 1.17% | 20 |
| Nov 4, 2025 | 225.00 | 232.10 | 224.00 | 230.20 | 230.20 | -0.78% | 174 |
| Nov 3, 2025 | 233.15 | 235.00 | 226.85 | 232.00 | 232.00 | 1.20% | 439 |
| Oct 31, 2025 | 210.50 | 232.05 | 210.50 | 229.25 | 229.25 | 10.40% | 135 |
| Oct 30, 2025 | 206.50 | 207.65 | 206.50 | 207.65 | 207.65 | 1.27% | 17 |
| Oct 29, 2025 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | -3.35% | 21 |
| Oct 28, 2025 | 211.55 | 213.45 | 211.55 | 212.15 | 212.15 | -0.31% | 34 |
| Oct 27, 2025 | 207.55 | 213.60 | 207.55 | 212.80 | 212.80 | 3.91% | 617 |
| Oct 24, 2025 | 199.40 | 204.80 | 196.72 | 204.80 | 204.80 | 3.46% | 39 |
| Oct 23, 2025 | 190.60 | 197.96 | 190.60 | 197.96 | 197.96 | 3.87% | 50 |
| Oct 22, 2025 | 194.06 | 194.06 | 190.58 | 190.58 | 190.58 | -2.85% | 15 |
| Oct 21, 2025 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | -0.84% | - |
| Oct 20, 2025 | 197.74 | 197.84 | 197.74 | 197.84 | 197.84 | -0.56% | 5 |
| Oct 17, 2025 | 197.44 | 201.35 | 197.44 | 198.96 | 198.96 | -3.74% | 88 |
| Oct 16, 2025 | 208.70 | 208.80 | 206.70 | 206.70 | 206.70 | -2.08% | 40 |
| Oct 15, 2025 | 192.24 | 211.10 | 192.24 | 211.10 | 211.10 | 8.67% | 90 |
| Oct 14, 2025 | 195.54 | 195.54 | 194.26 | 194.26 | 194.26 | -3.64% | 30 |
| Oct 13, 2025 | 198.40 | 201.60 | 197.28 | 201.60 | 201.60 | 2.91% | 111 |
| Oct 10, 2025 | 202.70 | 203.00 | 195.90 | 195.90 | 195.90 | -4.35% | 135 |
| Oct 9, 2025 | 197.96 | 204.80 | 197.96 | 204.80 | 204.80 | 5.04% | 90 |
| Oct 8, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 0.65% | - |
| Oct 7, 2025 | 195.10 | 195.62 | 193.72 | 193.72 | 193.72 | -0.97% | 46 |
| Oct 6, 2025 | 198.00 | 198.00 | 195.62 | 195.62 | 195.62 | -0.83% | 23 |
| Oct 3, 2025 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | 0.14% | - |
| Oct 2, 2025 | 190.90 | 196.98 | 190.90 | 196.98 | 196.98 | 2.18% | 30 |
| Oct 1, 2025 | 186.80 | 192.78 | 186.80 | 192.78 | 192.78 | 1.00% | 19 |
| Sep 30, 2025 | 190.38 | 190.88 | 189.04 | 190.88 | 190.88 | -0.56% | 87 |
| Sep 29, 2025 | 185.56 | 191.96 | 185.56 | 191.96 | 191.96 | 1.61% | 40 |
| Sep 26, 2025 | 189.80 | 190.72 | 188.92 | 188.92 | 188.92 | 1.13% | 58 |
| Sep 25, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | -2.15% | - |
| Sep 24, 2025 | 181.72 | 192.20 | 181.72 | 190.90 | 190.90 | 3.75% | 58 |
| Sep 23, 2025 | 185.28 | 188.04 | 184.00 | 184.00 | 184.00 | 1.22% | 30 |
| Sep 22, 2025 | 179.94 | 181.78 | 179.94 | 181.78 | 181.78 | -0.16% | 22 |
| Sep 19, 2025 | 177.90 | 182.08 | 177.84 | 182.08 | 182.08 | 1.21% | 9 |
| Sep 18, 2025 | 178.56 | 179.90 | 178.56 | 179.90 | 179.90 | 1.63% | 20 |
| Sep 17, 2025 | 171.96 | 177.02 | 171.96 | 177.02 | 177.02 | 0.85% | 15 |
| Sep 16, 2025 | 175.26 | 175.92 | 175.26 | 175.52 | 175.52 | 0.65% | 70 |
| Sep 15, 2025 | 170.72 | 174.38 | 170.26 | 174.38 | 174.38 | 0.05% | 90 |
| Sep 12, 2025 | 173.22 | 174.30 | 173.22 | 174.30 | 174.30 | -0.59% | 30 |
| Sep 11, 2025 | 173.16 | 175.34 | 173.16 | 175.34 | 175.34 | 1.71% | 15 |
| Sep 10, 2025 | 172.70 | 172.70 | 172.40 | 172.40 | 172.40 | -0.16% | 10 |
| Sep 9, 2025 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | -0.80% | - |
| Sep 8, 2025 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | -3.83% | - |
| Sep 5, 2025 | 172.32 | 181.02 | 172.32 | 181.02 | 181.02 | 4.20% | 106 |
| Sep 4, 2025 | 173.74 | 173.74 | 173.72 | 173.72 | 173.72 | 1.56% | 28 |
| Sep 3, 2025 | 167.64 | 171.06 | 167.46 | 171.06 | 171.06 | 3.05% | 94 |
| Sep 2, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.18% | 2 |
| Sep 1, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -2.37% | - |
| Aug 29, 2025 | 168.18 | 169.72 | 168.18 | 169.72 | 169.72 | 0.37% | 3 |
| Aug 28, 2025 | 166.28 | 169.10 | 166.28 | 169.10 | 169.10 | 0.77% | 11 |
| Aug 27, 2025 | 168.84 | 168.84 | 167.80 | 167.80 | 167.80 | -1.74% | 60 |
| Aug 26, 2025 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | -1.26% | - |
| Aug 25, 2025 | 172.38 | 172.96 | 172.38 | 172.96 | 172.96 | 1.92% | 40 |
| Aug 22, 2025 | 164.50 | 169.70 | 164.50 | 169.70 | 169.70 | -0.97% | 45 |
| Aug 21, 2025 | 175.06 | 175.06 | 171.36 | 171.36 | 171.36 | -4.41% | 64 |
| Aug 20, 2025 | 179.38 | 180.66 | 179.26 | 179.26 | 179.26 | -0.14% | 80 |
| Aug 19, 2025 | 187.12 | 187.12 | 179.52 | 179.52 | 179.52 | -4.46% | 35 |
| Aug 18, 2025 | 171.40 | 188.58 | 171.40 | 187.90 | 187.90 | 10.53% | 46 |
| Aug 15, 2025 | 153.44 | 170.00 | 153.44 | 170.00 | 170.00 | 8.46% | 30 |
| Aug 14, 2025 | 157.56 | 159.50 | 156.74 | 156.74 | 156.74 | -1.98% | 64 |
| Aug 13, 2025 | 156.80 | 159.90 | 156.80 | 159.90 | 159.90 | 1.25% | 7 |
| Aug 12, 2025 | 155.50 | 157.92 | 155.50 | 157.92 | 157.92 | 0.34% | 63 |
| Aug 11, 2025 | 157.64 | 159.00 | 157.38 | 157.38 | 157.38 | -1.39% | 153 |
| Aug 8, 2025 | 158.40 | 159.60 | 158.40 | 159.60 | 159.60 | 1.15% | 30 |
| Aug 7, 2025 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | -0.82% | - |
| Aug 6, 2025 | 160.84 | 160.84 | 159.08 | 159.08 | 159.08 | -2.40% | 16 |
| Aug 5, 2025 | 158.08 | 163.00 | 158.08 | 163.00 | 163.00 | 2.28% | 205 |
| Aug 4, 2025 | 160.04 | 160.04 | 159.00 | 159.36 | 159.36 | 0.35% | 6 |
| Aug 1, 2025 | 158.56 | 161.36 | 158.50 | 158.80 | 158.80 | 1.42% | 120 |
| Jul 31, 2025 | 155.50 | 156.58 | 155.50 | 156.58 | 156.58 | 0.60% | 135 |
| Jul 30, 2025 | 156.34 | 156.34 | 155.64 | 155.64 | 155.64 | -1.04% | 6 |
| Jul 29, 2025 | 157.92 | 157.92 | 157.28 | 157.28 | 157.28 | -3.06% | 20 |
| Jul 28, 2025 | 157.40 | 162.24 | 157.40 | 162.24 | 162.24 | 4.20% | 2,028 |
| Jul 25, 2025 | 152.96 | 155.70 | 152.96 | 155.70 | 155.70 | 2.87% | 60 |
| Jul 24, 2025 | 151.70 | 152.42 | 151.36 | 151.36 | 151.36 | -0.75% | 1,088 |
| Jul 23, 2025 | 152.24 | 153.26 | 151.54 | 152.50 | 152.50 | 0.57% | 130 |
| Jul 22, 2025 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | 0.42% | 4 |
| Jul 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.63% | 150 |
| Jul 18, 2025 | 148.20 | 150.06 | 148.20 | 150.06 | 150.06 | 0.62% | 34 |