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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	156	153.5	153.5	157.5	153.5	524
July 03, 2025	146.32	156.48	156.48	160.54	146.18	3,177
July 02, 2025	140.52	147.24	147.24	147.62	138.76	1,051
July 01, 2025	140.38	139.38	139.38	141.84	135.66	891
June 30, 2025	128.02	140.54	140.54	141.26	128.02	4,516
June 27, 2025	133.6	133.2	133.2	134.42	132.9	297
June 26, 2025	131.36	134.28	134.28	135.24	128.66	526
June 25, 2025	131.3	130.32	130.32	131.5	127.82	556
June 24, 2025	126.96	125.58	125.58	127.38	124	1,019
June 23, 2025	126.82	124.28	124.28	127.24	124.04	4,090
June 20, 2025	124.6	127.24	127.24	128.16	124.44	1,810
June 19, 2025	125.34	122.96	122.96	125.34	122.5	141
June 18, 2025	124.02	124.42	124.42	130.26	123.84	2,849
June 17, 2025	141.38	126.2	126.2	141.7	114	20,685
June 16, 2025	153.76	150.54	150.54	153.76	149.56	1,136
June 13, 2025	143.38	145.1	145.1	145.5	142.2	678
June 12, 2025	144.28	142.92	142.92	144.78	142	1,717
June 11, 2025	143.08	147.08	147.08	150.9	143.08	607
June 10, 2025	141.56	143.48	143.48	143.86	140.52	1,286
June 09, 2025	145.48	142.38	142.38	147.18	141.94	475
June 06, 2025	144.16	145.38	145.38	146.32	143.32	331
June 05, 2025	140.08	140.88	140.88	140.88	137.84	319
June 04, 2025	140	139.54	139.54	141.02	137.56	1,058
June 03, 2025	131.34	139.02	139.02	139.02	129.8	629
June 02, 2025	138.02	131.62	131.62	140.4	130.72	752
May 30, 2025	136.76	140.02	140.02	140.32	136.76	349
May 29, 2025	141.88	139.38	139.38	142	138	1,568
May 28, 2025	138	137.64	137.64	138.06	136.16	432
May 27, 2025	142.62	138.14	138.14	143.24	136	1,375

First Solar, Inc. (F3A.DE) XETRA