U.S. markets open in 7 hours 36 minutes

First Solar, Inc. (F3A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
62.48+2.52 (+4.20%)
At close: 4:40PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 07, 202160.8062.4860.8062.4862.4873
May 06, 202161.6861.6859.9659.9659.9650
May 05, 202161.3462.5460.9661.7461.74101
May 04, 202162.6063.3860.0061.1461.14586
May 03, 202164.6864.6862.0462.0462.04356
Apr 30, 202172.3472.5264.8064.9664.96355
Apr 29, 202173.1674.0071.9271.9271.92178
Apr 28, 202173.0073.6473.0073.0273.02166
Apr 27, 202174.1075.0274.1075.0275.02311
Apr 26, 202173.6075.0073.1475.0075.00202
Apr 23, 202173.5474.0072.6473.3873.38237
Apr 22, 202169.1873.3069.1873.1673.16385
Apr 21, 202165.6066.1665.6066.1666.16101
Apr 20, 202166.2666.6065.5065.5065.50120
Apr 19, 202167.3268.9667.3268.9668.96100
Apr 16, 202164.1464.3264.1464.3264.32144
Apr 15, 202165.3865.4065.0065.0065.0040
Apr 14, 202165.7666.6265.7666.6266.6285
Apr 13, 202165.9466.3265.9466.3266.3215
Apr 12, 202167.2667.2664.7864.7864.78115
Apr 09, 202167.9668.5066.1467.1067.10204
Apr 08, 202168.0868.9668.0868.8068.80815
Apr 07, 202170.6071.1270.5071.1271.12385
Apr 06, 202170.0071.6270.0071.6271.62122
Apr 01, 202175.3075.3473.9273.9273.9260
Mar 31, 202174.3274.3273.8674.0274.02159
Mar 30, 202169.0473.0069.0473.0073.001,892
Mar 29, 202172.1372.1369.4269.4269.4217
Mar 26, 202169.2369.2368.7568.7568.7591
Mar 25, 202167.6068.4064.9764.9764.971,115
Mar 24, 202167.6169.1467.6169.1469.14135
Mar 23, 202168.3869.5068.3869.5069.501,038
Mar 22, 202166.9168.8666.9168.1068.1075
Mar 19, 202164.7766.6664.7766.6666.66276
Mar 18, 202166.7567.0865.8367.0867.08262
Mar 17, 202168.8768.8767.1767.1767.17250
Mar 16, 202168.7470.9168.7470.6770.67173
Mar 15, 202168.9968.9967.9667.9667.9660
Mar 12, 202167.8268.1467.2868.1468.14330
Mar 11, 202163.6267.7863.6267.7867.7888
Mar 10, 202164.0265.4963.5563.5563.55691
Mar 09, 202160.7264.3260.7263.8963.89643
Mar 08, 202161.3563.0860.7560.7560.751,155
Mar 05, 202160.4362.2358.0060.9860.98877
Mar 04, 202164.9365.0264.0465.0265.0285
Mar 03, 202168.6569.8866.2666.2666.26161
Mar 02, 202170.1270.4769.5869.5869.58240
Mar 01, 202167.3171.0167.3170.3770.37778
Feb 26, 202166.3667.4264.8167.3167.31602
Feb 25, 202171.9872.7868.6068.6068.60351
Feb 24, 202170.6374.3069.9969.9969.99661
Feb 23, 202170.9372.0065.1170.4470.442,133
Feb 22, 202174.0874.0871.9471.9471.941,028
Feb 19, 202175.1376.9474.1676.0376.03405
Feb 18, 202179.0479.3874.2975.8375.831,200
Feb 17, 202182.5182.7676.3078.4878.48230
Feb 16, 202181.9983.1081.1081.1081.10471
Feb 15, 202182.7383.6482.4382.4382.43131
Feb 12, 202181.6181.9181.6181.9181.91205
Feb 11, 202182.8483.6381.8681.8681.86345
Feb 10, 202183.9284.9882.4482.4482.44757
Feb 09, 202182.6284.5782.6084.5784.57159
Feb 08, 202181.5181.6880.6481.2881.28607
Feb 05, 202181.9882.5981.9882.5982.5946
Feb 04, 202182.8283.4382.7083.0083.00120
Feb 03, 202180.5882.1680.5882.1682.16691
Feb 02, 202181.0282.9780.5280.5280.52235
Feb 01, 202181.6083.0079.5181.1881.181,287
Jan 29, 202185.4685.5781.1781.1781.17166
Jan 28, 202182.1285.6081.0883.0983.091,085
Jan 27, 202185.8785.8780.0285.6885.68445
Jan 26, 202185.7887.7384.9686.0386.031,275
Jan 25, 202188.7292.1485.6985.6985.691,005
Jan 22, 202188.7288.7285.1987.4787.47848
Jan 21, 202185.1988.4584.8987.7087.70856
Jan 20, 202182.6986.8982.6985.0385.032,906
Jan 19, 202181.1083.3681.1081.6881.68542
Jan 18, 202180.2080.6980.1580.6880.68685
Jan 15, 202187.8387.8380.4280.4580.45587
Jan 14, 202185.3587.6885.3587.4687.461,247
Jan 13, 202185.3086.0083.8485.3285.32975
Jan 12, 202185.0087.2784.4385.1585.151,435
Jan 11, 202187.0087.0483.7985.2685.26480
Jan 08, 202186.6888.2583.9284.2784.271,142
Jan 07, 202182.7787.1082.7786.5886.582,215
Jan 06, 202174.3282.0474.3282.0482.041,428
Jan 05, 202180.1680.6775.2875.2875.281,354
Jan 04, 202181.1785.2881.1783.3483.342,429
Dec 30, 202079.0579.0579.0579.0579.0515
Dec 29, 202082.4083.3379.0079.4479.44642
Dec 28, 202084.7087.2583.4684.0884.081,919
Dec 23, 202085.5888.9983.9284.1384.13982
Dec 22, 202078.5085.9078.5085.9085.90897
Dec 21, 202076.3078.1273.1678.1278.12827
Dec 18, 202075.0077.6174.8277.6177.61155
Dec 17, 202074.8976.0574.8976.0576.0530
Dec 16, 202074.7075.2174.3374.3374.33100
Dec 15, 202070.3873.3970.3873.2473.24119
Dec 14, 202071.8672.0070.6372.0072.00405
Dec 11, 202071.7471.7470.6370.8270.82315
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...