First Solar, Inc. (VIE:FSLR)
Austria
· Delayed Price · Currency is EUR 166.20
+2.48 (1.51%)
Last updated: Mar 9, 2026, 3:30 PM CET
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 161.12 | 161.28 | 161.12 | 161.28 | - | -1.49% | - |
| Mar 6, 2026 | 166.36 | 166.36 | 163.42 | 163.72 | 163.72 | -1.12% | - |
| Mar 5, 2026 | 169.48 | 170.84 | 165.58 | 165.58 | 165.58 | -4.80% | 1 |
| Mar 4, 2026 | 168.82 | 173.92 | 168.66 | 173.92 | 173.92 | 1.80% | - |
| Mar 3, 2026 | 169.28 | 170.84 | 167.00 | 170.84 | 170.84 | 1.35% | 1 |
| Mar 2, 2026 | 162.68 | 168.56 | 162.68 | 168.56 | 168.56 | 2.46% | - |
| Feb 27, 2026 | 168.80 | 169.32 | 164.36 | 164.52 | 164.52 | -6.96% | - |
| Feb 26, 2026 | 177.30 | 177.64 | 173.14 | 176.82 | 176.82 | -0.60% | - |
| Feb 25, 2026 | 177.62 | 177.88 | 168.00 | 177.88 | 177.88 | -14.87% | 46 |
| Feb 24, 2026 | 207.10 | 208.95 | 204.70 | 208.95 | 208.95 | 1.46% | - |
| Feb 23, 2026 | 203.65 | 205.95 | 203.65 | 205.95 | 205.95 | -0.72% | - |
| Feb 20, 2026 | 199.84 | 207.45 | 197.06 | 207.45 | 207.45 | 2.24% | - |
| Feb 19, 2026 | 202.40 | 202.90 | 201.45 | 202.90 | 202.90 | 3.05% | - |
| Feb 18, 2026 | 191.96 | 196.90 | 191.46 | 196.90 | 196.90 | 4.21% | - |
| Feb 17, 2026 | 190.76 | 191.12 | 188.94 | 188.94 | 188.94 | -0.95% | - |
| Feb 16, 2026 | 190.70 | 191.04 | 190.46 | 190.76 | 190.76 | 0.06% | - |
| Feb 13, 2026 | 186.38 | 190.64 | 185.84 | 190.64 | 190.64 | 3.07% | - |
| Feb 12, 2026 | 191.28 | 193.44 | 184.96 | 184.96 | 184.96 | -3.72% | - |
| Feb 11, 2026 | 189.44 | 192.10 | 189.44 | 192.10 | 192.10 | 1.07% | - |
| Feb 10, 2026 | 186.26 | 190.06 | 185.42 | 190.06 | 190.06 | 1.44% | - |
| Feb 9, 2026 | 184.54 | 187.36 | 184.02 | 187.36 | 187.36 | 0.42% | - |
| Feb 6, 2026 | 198.46 | 201.95 | 186.58 | 186.58 | 186.58 | -6.08% | - |
| Feb 5, 2026 | 201.00 | 201.15 | 198.66 | 198.66 | 198.66 | -1.38% | - |
| Feb 4, 2026 | 205.95 | 205.95 | 200.75 | 201.45 | 201.45 | 0.30% | - |
| Feb 3, 2026 | 191.76 | 200.85 | 191.76 | 200.85 | 200.85 | 5.07% | - |
| Feb 2, 2026 | 186.90 | 191.16 | 186.90 | 191.16 | 191.16 | 0.48% | - |
| Jan 30, 2026 | 182.78 | 190.24 | 182.78 | 190.24 | 190.24 | 1.33% | - |
| Jan 29, 2026 | 208.20 | 208.20 | 187.74 | 187.74 | 187.74 | -8.11% | 44 |
| Jan 28, 2026 | 197.36 | 204.30 | 197.36 | 204.30 | 204.30 | -0.02% | 44 |
| Jan 27, 2026 | 206.85 | 206.85 | 201.50 | 204.35 | 204.35 | -0.63% | - |
| Jan 26, 2026 | 204.00 | 205.65 | 202.70 | 205.65 | 205.65 | -0.80% | - |
| Jan 23, 2026 | 207.30 | 207.30 | 204.90 | 207.30 | 207.30 | -1.17% | - |
| Jan 22, 2026 | 208.80 | 210.95 | 208.20 | 209.75 | 209.75 | 1.28% | - |
| Jan 21, 2026 | 207.50 | 208.20 | 205.85 | 207.10 | 207.10 | 2.02% | - |
| Jan 20, 2026 | 202.70 | 203.00 | 200.85 | 203.00 | 203.00 | -2.33% | - |
| Jan 19, 2026 | 203.75 | 207.85 | 203.75 | 207.85 | 207.85 | -1.73% | - |
| Jan 16, 2026 | 212.25 | 212.65 | 210.15 | 211.50 | 211.50 | -0.02% | - |
| Jan 15, 2026 | 202.95 | 211.55 | 202.95 | 211.55 | 211.55 | 2.52% | - |
| Jan 14, 2026 | 207.05 | 207.95 | 206.35 | 206.35 | 206.35 | -0.96% | - |
| Jan 13, 2026 | 204.30 | 208.35 | 203.60 | 208.35 | 208.35 | 0.75% | - |
| Jan 12, 2026 | 202.15 | 206.80 | 201.20 | 206.80 | 206.80 | -0.07% | - |
| Jan 9, 2026 | 210.65 | 213.10 | 206.95 | 206.95 | 206.95 | -1.26% | - |
| Jan 8, 2026 | 203.75 | 209.60 | 203.75 | 209.60 | 209.60 | 0.53% | - |
| Jan 7, 2026 | 229.95 | 229.95 | 208.50 | 208.50 | 208.50 | -9.54% | 44 |
| Jan 6, 2026 | 232.80 | 233.05 | 230.40 | 230.50 | 230.50 | 1.32% | - |
| Jan 5, 2026 | 234.50 | 238.45 | 227.50 | 227.50 | 227.50 | -2.80% | - |
| Jan 2, 2026 | 223.15 | 234.05 | 223.15 | 234.05 | 234.05 | 2.50% | - |
| Dec 30, 2025 | 227.75 | 228.40 | 227.75 | 228.35 | 228.35 | -0.74% | - |
| Dec 29, 2025 | 228.95 | 230.05 | 227.05 | 230.05 | 230.05 | 2.98% | - |
| Dec 23, 2025 | 242.25 | 243.00 | 223.40 | 223.40 | 223.40 | -6.43% | - |
| Dec 22, 2025 | 230.60 | 238.75 | 227.80 | 238.75 | 238.75 | 4.58% | 1 |
| Dec 19, 2025 | 223.90 | 228.30 | 223.90 | 228.30 | 228.30 | 1.47% | - |
| Dec 18, 2025 | 217.00 | 225.00 | 217.00 | 225.00 | 225.00 | 2.51% | - |
| Dec 17, 2025 | 221.20 | 222.15 | 219.50 | 219.50 | 219.50 | 1.53% | - |
| Dec 16, 2025 | 215.30 | 216.20 | 215.30 | 216.20 | 216.20 | 0.75% | - |
| Dec 15, 2025 | 218.05 | 219.40 | 214.60 | 214.60 | 214.60 | 0.07% | - |
| Dec 12, 2025 | 233.20 | 233.20 | 214.45 | 214.45 | 214.45 | -5.86% | - |
| Dec 11, 2025 | 222.45 | 227.80 | 221.30 | 227.80 | 227.80 | 3.40% | - |
| Dec 10, 2025 | 216.60 | 220.30 | 216.60 | 220.30 | 220.30 | -0.81% | - |
| Dec 9, 2025 | 220.10 | 222.10 | 217.85 | 222.10 | 222.10 | 1.18% | - |
| Dec 8, 2025 | 220.90 | 223.20 | 219.50 | 219.50 | 219.50 | -2.27% | - |
| Dec 5, 2025 | 221.25 | 224.60 | 220.90 | 224.60 | 224.60 | 1.74% | - |
| Dec 4, 2025 | 218.60 | 220.75 | 218.30 | 220.75 | 220.75 | 0.07% | - |
| Dec 3, 2025 | 225.35 | 226.30 | 220.60 | 220.60 | 220.60 | -2.28% | - |
| Dec 2, 2025 | 226.50 | 229.35 | 225.75 | 225.75 | 225.75 | -0.92% | - |
| Dec 1, 2025 | 232.35 | 233.30 | 227.85 | 227.85 | 227.85 | -3.80% | - |
| Nov 28, 2025 | 235.95 | 237.10 | 235.65 | 236.85 | 236.85 | 1.22% | - |
| Nov 27, 2025 | 235.00 | 235.10 | 233.75 | 234.00 | 234.00 | 1.30% | - |
| Nov 26, 2025 | 226.20 | 231.00 | 225.80 | 231.00 | 231.00 | 2.62% | 5 |
| Nov 25, 2025 | 225.55 | 226.00 | 224.25 | 225.10 | 225.10 | 3.95% | 10 |
| Nov 24, 2025 | 219.00 | 219.00 | 216.55 | 216.55 | 216.55 | 0.46% | - |
| Nov 21, 2025 | 212.70 | 215.55 | 211.65 | 215.55 | 215.55 | -1.69% | - |
| Nov 20, 2025 | 224.25 | 224.25 | 219.25 | 219.25 | 219.25 | -1.42% | - |
| Nov 19, 2025 | 219.10 | 222.40 | 218.45 | 222.40 | 222.40 | 1.21% | - |
| Nov 18, 2025 | 214.00 | 219.75 | 213.70 | 219.75 | 219.75 | -0.77% | - |
| Nov 17, 2025 | 221.80 | 221.80 | 216.50 | 221.45 | 221.45 | 0.45% | - |
| Nov 14, 2025 | 219.10 | 220.45 | 212.80 | 220.45 | 220.45 | -1.34% | - |
| Nov 13, 2025 | 235.00 | 235.00 | 223.45 | 223.45 | 223.45 | -2.34% | - |
| Nov 12, 2025 | 228.60 | 230.75 | 228.60 | 228.80 | 228.80 | -1.99% | - |
| Nov 11, 2025 | 235.50 | 235.50 | 233.45 | 233.45 | 233.45 | 0.09% | - |
| Nov 10, 2025 | 236.80 | 237.65 | 233.25 | 233.25 | 233.25 | 3.90% | - |
| Nov 7, 2025 | 233.90 | 233.90 | 224.20 | 224.50 | 224.50 | -4.89% | - |
| Nov 6, 2025 | 243.40 | 243.40 | 236.05 | 236.05 | 236.05 | -2.46% | - |
| Nov 5, 2025 | 229.20 | 242.00 | 227.55 | 242.00 | 242.00 | 4.15% | - |
| Nov 4, 2025 | 225.80 | 232.35 | 222.55 | 232.35 | 232.35 | -0.19% | - |
| Nov 3, 2025 | 231.55 | 233.75 | 231.55 | 232.80 | 232.80 | 1.31% | - |
| Oct 31, 2025 | 209.85 | 229.80 | 205.85 | 229.80 | 229.80 | 11.04% | 53 |
| Oct 30, 2025 | 207.85 | 211.30 | 206.95 | 206.95 | 206.95 | -0.48% | - |
| Oct 29, 2025 | 207.05 | 209.15 | 205.85 | 207.95 | 207.95 | -1.61% | - |
| Oct 28, 2025 | 211.85 | 212.40 | 211.35 | 211.35 | 211.35 | 0.17% | - |
| Oct 27, 2025 | 209.40 | 213.30 | 209.40 | 211.00 | 211.00 | 1.69% | - |
| Oct 24, 2025 | 198.00 | 208.35 | 198.00 | 207.50 | 207.50 | 6.65% | - |
| Oct 23, 2025 | 192.58 | 194.56 | 191.20 | 194.56 | 194.56 | 2.65% | - |
| Oct 22, 2025 | 195.32 | 197.20 | 189.54 | 189.54 | 189.54 | -3.55% | - |
| Oct 21, 2025 | 197.22 | 198.40 | 196.52 | 196.52 | 196.52 | -2.54% | - |
| Oct 20, 2025 | 200.20 | 201.65 | 200.20 | 201.65 | 201.65 | 1.16% | - |
| Oct 17, 2025 | 196.98 | 201.20 | 196.98 | 199.34 | 199.34 | -3.65% | - |
| Oct 16, 2025 | 204.90 | 210.55 | 204.90 | 206.90 | 206.90 | 2.58% | 44 |
| Oct 15, 2025 | 194.50 | 201.70 | 194.50 | 201.70 | 201.70 | 3.17% | - |
| Oct 14, 2025 | 192.52 | 195.50 | 192.52 | 195.50 | 195.50 | -1.78% | - |