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 |