First Solar, Inc. - F3A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	189.38	188.52	188.52	191.82	188	1,246
September 25, 2025	188.94	187.54	187.54	188.94	182	439
September 24, 2025	184.36	193.12	193.12	193.48	184.36	424
September 23, 2025	186.24	186.88	186.88	188.62	184.8	417
September 22, 2025	182.08	182.08	182.08	182.08	182.08	1,626
September 19, 2025	179.64	182.08	182.08	183.38	179.22	749
September 18, 2025	179	177.14	177.14	183.8	176.58	1,073
September 17, 2025	173.24	178.36	178.36	178.52	173.2	162
September 16, 2025	175.68	175.38	175.38	176.8	174.96	132
September 15, 2025	173.6	174.14	174.14	174.52	169.02	332
September 12, 2025	173.8	174.24	174.24	175.1	173.1	89
September 11, 2025	173.94	176.64	176.64	176.64	173.92	240
September 10, 2025	173.74	175.8	175.8	176.1	173.74	1,821
September 09, 2025	174.1	171.66	171.66	176.06	171.66	680
September 08, 2025	176.5	172.08	172.08	176.5	171.6	778
September 05, 2025	173.96	174	174	181.22	171.4	571
September 04, 2025	172.6	171.06	171.06	173	171.06	104
September 03, 2025	166.94	171.72	171.72	171.72	166.94	343
September 02, 2025	166.46	165.18	165.18	166.46	163	186
September 01, 2025	165.72	166.5	166.5	168.02	165.72	32
August 29, 2025	169.44	168.02	168.02	170.1	168.02	160
August 28, 2025	166.26	170.58	170.58	170.64	166	1,155
August 27, 2025	168.1	167.06	167.06	170	167.04	265
August 26, 2025	171.3	170.92	170.92	172.06	169.88	953
August 25, 2025	174.3	170.02	170.02	174.3	169.7	747
August 22, 2025	164.86	171.34	171.34	171.66	164.72	1,006
August 21, 2025	175.04	172.44	172.44	175.04	172.2	395
August 20, 2025	180.26	179.4	179.4	180.94	178.3	162
August 19, 2025	187.14	184.96	184.96	187.14	183.4	774
August 18, 2025	171.12	186.02	186.02	186.44	168.8	4,124
August 15, 2025	155.76	157.6	157.6	158.18	155.02	167
August 14, 2025	155.7	152.8	152.8	156.4	151.72	117
August 13, 2025	158.04	159.7	159.7	163.5	157.2	865
August 12, 2025	156.8	160.52	160.52	160.52	156.8	123
August 11, 2025	159.66	157.68	157.68	160	157.68	747
August 08, 2025	160.18	159.66	159.66	160.18	159.66	74
August 07, 2025	160.12	161.66	161.66	163.82	157.88	725
August 06, 2025	159.64	160.04	160.04	162.6	159.42	673
August 05, 2025	159.06	158.02	158.02	160	157.98	135
August 04, 2025	159.02	159.82	159.82	161.84	157.64	668
August 01, 2025	159.72	161.08	161.08	163.28	156	1,351
July 31, 2025	157.24	152.48	152.48	157.86	152.48	539
July 30, 2025	157.1	156.06	156.06	158.92	154.8	633
July 29, 2025	158.86	157.62	157.62	159.54	157.44	213
July 28, 2025	158.76	157.52	157.52	160.36	155.62	821
July 25, 2025	154.14	156.94	156.94	157.1	154.14	320
July 24, 2025	153.44	151.78	151.78	153.6	151	327
July 23, 2025	152.98	152.76	152.76	154.94	151	1,180
July 22, 2025	153.5	152.44	152.44	154.2	151.2	230
July 21, 2025	151.4	151.54	151.54	154.68	151.24	439
July 18, 2025	150.2	151.38	151.38	151.38	148	1,392
July 17, 2025	144.48	150.7	150.7	151.86	144.42	1,101
July 16, 2025	148.06	143.04	143.04	149.28	143.04	573
July 15, 2025	138.26	146.34	146.34	147.68	138.26	2,832
July 14, 2025	138.22	137.52	137.52	141.22	137.24	1,474
July 11, 2025	140.34	139.74	139.74	141.28	139.74	372
July 10, 2025	142.06	141.54	141.54	143.48	141.54	832
July 09, 2025	141.56	140.6	140.6	143	140	434
July 08, 2025	150.64	144.72	144.72	150.64	141.56	2,407
July 07, 2025	152.46	151.38	151.38	157.76	151.38	1,146

First Solar, Inc. (F3A.DE) XETRA