First Solar, Inc. (VIE:FSLR)
Austria
· Delayed Price · Currency is EUR 162.60
-1.20 (-0.73%)
At close: Apr 27, 2026
First Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 166.80 | 166.80 | 162.60 | 162.60 | 162.60 | -0.73% | - |
| Apr 24, 2026 | 168.40 | 169.20 | 163.80 | 163.80 | 163.80 | -0.85% | 6 |
| Apr 23, 2026 | 161.20 | 165.20 | 161.00 | 165.20 | 165.20 | 1.98% | - |
| Apr 22, 2026 | 160.80 | 162.20 | 160.60 | 162.00 | 162.00 | -0.25% | - |
| Apr 21, 2026 | 164.00 | 165.20 | 162.40 | 162.40 | 162.40 | -0.98% | - |
| Apr 20, 2026 | 161.60 | 164.00 | 161.60 | 164.00 | 164.00 | 0.37% | 4 |
| Apr 17, 2026 | 164.80 | 164.80 | 163.40 | 163.40 | 163.40 | -0.12% | 2 |
| Apr 16, 2026 | 167.40 | 167.40 | 163.60 | 163.60 | 163.60 | -2.97% | - |
| Apr 15, 2026 | 170.80 | 178.40 | 168.60 | 168.60 | 168.60 | -0.59% | - |
| Apr 14, 2026 | 171.20 | 172.00 | 169.60 | 169.60 | 169.60 | -0.82% | - |
| Apr 13, 2026 | 172.40 | 173.60 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Apr 10, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 0.46% | - |
| Apr 9, 2026 | 171.60 | 172.20 | 171.40 | 172.20 | 172.20 | 0.70% | - |
| Apr 8, 2026 | 170.40 | 171.20 | 170.20 | 171.00 | 171.00 | 3.39% | - |
| Apr 7, 2026 | 169.20 | 169.20 | 165.40 | 165.40 | 165.40 | -3.39% | - |
| Apr 2, 2026 | 169.70 | 171.20 | 169.70 | 171.20 | 171.20 | -0.55% | - |
| Apr 1, 2026 | 171.74 | 172.14 | 169.24 | 172.14 | 172.14 | 2.75% | - |
| Mar 31, 2026 | 162.54 | 167.54 | 162.40 | 167.54 | 167.54 | 2.68% | - |
| Mar 30, 2026 | 165.04 | 168.06 | 163.16 | 163.16 | 163.16 | -2.77% | - |
| Mar 27, 2026 | 162.50 | 167.80 | 160.64 | 167.80 | 167.80 | 1.51% | - |
| Mar 26, 2026 | 166.92 | 166.92 | 165.30 | 165.30 | 165.30 | -2.12% | - |
| Mar 25, 2026 | 168.24 | 168.88 | 167.96 | 168.88 | 168.88 | 2.30% | - |
| Mar 24, 2026 | 163.96 | 165.08 | 162.98 | 165.08 | 165.08 | 1.51% | - |
| Mar 23, 2026 | 165.62 | 167.76 | 162.62 | 162.62 | 162.62 | -2.83% | - |
| Mar 20, 2026 | 172.86 | 172.86 | 167.36 | 167.36 | 167.36 | -2.41% | 4 |
| Mar 19, 2026 | 172.22 | 172.44 | 169.42 | 171.50 | 171.50 | -0.65% | - |
| Mar 18, 2026 | 174.56 | 174.76 | 172.62 | 172.62 | 172.62 | -0.15% | - |
| Mar 17, 2026 | 172.84 | 173.76 | 172.84 | 172.88 | 172.88 | 0.05% | - |
| Mar 16, 2026 | 172.90 | 174.14 | 172.50 | 172.80 | 172.80 | 1.27% | - |
| Mar 13, 2026 | 171.96 | 173.64 | 170.64 | 170.64 | 170.64 | -0.81% | - |
| Mar 12, 2026 | 172.76 | 173.24 | 172.04 | 172.04 | 172.04 | -1.43% | 44 |
| Mar 11, 2026 | 171.28 | 174.54 | 170.80 | 174.54 | 174.54 | 3.60% | - |
| Mar 10, 2026 | 167.70 | 168.92 | 167.70 | 168.48 | 168.48 | 0.32% | 15 |
| Mar 9, 2026 | 161.12 | 167.94 | 161.12 | 167.94 | 167.94 | 2.58% | - |
| 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% | - |