First Solar, Inc. - 0R06.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	254.56	254.58	254.58	260.57	254.56	757
December 03, 2025	262.56	256.26	256.26	264.56	252.51	2,146
December 02, 2025	263.43	263.48	263.48	270	260.84	3,596
December 01, 2025	269.94	267.02	267.02	273.01	263.23	2,615
November 28, 2025	272.05	272.98	272.98	276.74	269.03	1,060
November 26, 2025	263.19	272.07	272.07	272.63	260.5	1,708
November 25, 2025	261.69	257.04	260.6	262.04	253.77	4,180
November 24, 2025	252.13	256.89	256.89	259.43	249.67	628
November 21, 2025	245.66	248.15	246.56	250.9	239.83	1,852
November 20, 2025	258.03	246.2	246.2	263.96	245.95	34,947
November 19, 2025	252.93	252.32	252.32	257.45	250.27	757
November 18, 2025	247.69	250.39	250.39	256.89	244.57	1,505
November 17, 2025	258.4	252.94	252.94	258.4	251.35	4,706
November 14, 2025	257.28	254.26	254.26	257.88	243.36	6,563
November 13, 2025	274.99	257.71	257.71	274.99	255.92	9,099
November 12, 2025	265.25	264.71	264.71	268.98	261.77	541
November 11, 2025	273.42	264.77	264.77	273.42	261.33	1,396
November 10, 2025	279.25	277.77	277.77	279.25	268.64	2,249
November 07, 2025	268.65	260.29	261.61	270.99	254.72	2,603
November 06, 2025	281.4	275.98	275.98	281.4	270.75	2,343
November 05, 2025	262.01	280.45	280.45	280.45	258.34	5,061
November 04, 2025	266	268.27	268.27	269	254.45	4,170
November 03, 2025	266.25	269.93	269.93	271.3	261.19	5,990
October 31, 2025	242.7	267.96	267.96	268.09	235.05	7,681
October 30, 2025	242	238.25	238.18	245.54	234.5	6,177
October 29, 2025	242	243.07	243.07	245.64	236.64	2,933
October 28, 2025	247.88	239.86	239.86	250	238.55	1,861
October 27, 2025	245	246.4	246.4	249.99	241.5	3,330
October 24, 2025	232.41	239.1	239.1	242.52	231.55	1,601
October 23, 2025	224.08	229.95	229.95	230.61	220.5	7,783
October 22, 2025	225.5	219.56	219.56	231.36	216.74	6,871
October 21, 2025	229.51	225.15	225.15	230.88	224.96	830
October 20, 2025	233.11	229.17	229.17	237.38	229.17	2,418
October 17, 2025	233.06	230.01	230.01	238.83	230.01	1,379
October 16, 2025	245.01	237.66	237.66	246.51	237	7,857
October 15, 2025	227.15	242.69	242.69	242.69	226	44,607
October 14, 2025	222.29	226.49	226.49	229.23	220.09	7,491
October 13, 2025	228.99	226.16	226.16	235.22	224.46	3,606
October 10, 2025	235.05	230.24	226.7	236.57	226.66	2,262
October 09, 2025	232.46	233.57	233.57	236.9	228.91	3,262
October 08, 2025	227.9	229.89	229.89	232.5	227.9	4,675
October 07, 2025	229.63	229.51	229.51	231.02	225.66	1,094
October 06, 2025	230.16	229.56	229.56	235.44	228.76	1,384
October 03, 2025	234.9	230.86	233.92	235.47	230.53	2,323
October 02, 2025	227.49	231.24	231.24	233.71	226.06	2,746
October 01, 2025	218.98	224.55	224.55	228.7	217.76	3,822
September 30, 2025	223.97	218.2	218.2	224.27	218.01	1,228
September 29, 2025	221.91	224.82	224.82	226.73	220	593
September 26, 2025	222.59	220.2	220.2	224.88	218.91	1,831
September 25, 2025	221.61	222.34	222.34	223.34	211.11	3,367
September 24, 2025	216.95	222.77	222.77	228.2	216.4	4,650
September 23, 2025	218.94	220.56	219.5	223.41	217.34	1,893
September 22, 2025	213	217.71	217.71	218.65	211.65	5,470
September 19, 2025	211.79	213.06	213.06	215.98	211	6,044
September 18, 2025	214.06	209.07	209.07	218.78	207	2,325
September 17, 2025	205.97	214.1	214.1	215	204.6	4,290
September 16, 2025	206.88	206.18	206.18	208.89	204.04	5,238
September 15, 2025	202	202.7	202.7	205.84	196.81	2,321
September 12, 2025	204.2	202.61	202.61	205.28	202.3	1,227
September 11, 2025	205.38	206.96	206.96	208.7	203.79	2,388

First Solar, Inc. (0R06.L) LSE