UK markets open in 7 hours 43 minutes

First Solar, Inc. (0R06.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
177.88-3.78 (-2.08%)
At close: 07:14PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024177.56180.15177.28179.05179.05470
29 Apr 2024180.51182.29178.30181.66181.665,945
26 Apr 2024174.69180.87174.69179.50179.501,059
25 Apr 2024175.60177.47170.56175.48175.489,161
24 Apr 2024181.00183.77176.59176.59176.597,552
23 Apr 2024179.54183.04175.74180.63180.638,799
22 Apr 2024178.20178.44170.43178.10178.1010,946
19 Apr 2024168.00179.66168.00176.38176.3829,094
18 Apr 2024181.00181.00173.49174.48174.482,437
17 Apr 2024174.85183.33172.10178.48178.481,356
16 Apr 2024174.17175.51172.03174.69174.6913,919
15 Apr 2024180.45181.43177.29177.79177.793,035
12 Apr 2024185.60187.75181.71182.73182.733,639
11 Apr 2024187.29187.82179.70183.73183.734,906
10 Apr 2024178.05184.98178.05184.57184.573,197
09 Apr 2024179.62186.76179.22183.43183.4332,082
08 Apr 2024176.78181.88176.10178.97178.9729,660
05 Apr 2024167.35175.54167.33175.43175.433,803
04 Apr 2024170.10177.33168.05175.49175.495,916
03 Apr 2024166.43166.77162.33164.89164.899,580
02 Apr 2024169.76170.46165.95168.30168.302,144
28 Mar 2024169.57173.02167.38168.39168.3911,143
27 Mar 2024154.95165.70154.50165.19165.1916,555
26 Mar 2024155.30157.41152.81153.41153.412,475
25 Mar 2024153.08155.91152.17153.87153.871,543
22 Mar 2024153.67153.67151.43152.72152.721,712
21 Mar 2024152.00156.35151.22152.91152.912,001
20 Mar 2024147.64150.96146.66150.66150.661,465
19 Mar 2024147.67149.49145.87145.91145.91658
18 Mar 2024148.34151.28146.12150.07150.074,181
15 Mar 2024147.35149.80147.29148.06148.06544
14 Mar 2024157.00157.75149.52149.52149.522,022
13 Mar 2024159.30160.14155.89157.90157.90829
12 Mar 2024161.58162.04158.00158.82158.821,289
11 Mar 2024162.16168.74161.75162.50162.501,922
08 Mar 2024163.00165.12160.29162.03162.031,690
07 Mar 2024160.00161.82158.44160.68160.681,414
06 Mar 2024161.08163.29157.20158.10158.102,407
05 Mar 2024154.00163.90152.57162.38162.382,079
04 Mar 2024157.23161.00154.52154.79154.792,241
01 Mar 2024153.85161.46152.74158.02158.027,211
29 Feb 2024149.20156.88149.20153.63153.635,810
28 Feb 2024154.25157.99147.15150.45150.4547,531
27 Feb 2024145.93147.48144.32146.01146.0126,958
26 Feb 2024142.75146.00141.89143.01143.012,902
23 Feb 2024143.41144.66141.86144.27144.271,909
22 Feb 2024150.50150.50146.04146.44146.441,717
21 Feb 2024149.00150.80147.41149.59149.591,943
20 Feb 2024154.88155.99152.35153.23153.233,318
19 Feb 2024------
16 Feb 2024159.78159.78155.11159.34159.343,131
15 Feb 2024159.50162.96157.74158.16158.167,651
14 Feb 2024155.73157.56153.88156.97156.974,193
13 Feb 2024150.00154.96149.87152.37152.374,193
12 Feb 2024153.36159.27151.14157.93157.935,125
09 Feb 2024144.41152.17144.41151.58151.581,386
08 Feb 2024146.41146.41142.29143.58143.581,553
07 Feb 2024149.01150.12142.55146.02146.026,295
06 Feb 2024139.55142.33138.41139.52139.52779
05 Feb 2024139.50140.28135.80139.73139.736,731
02 Feb 2024150.07150.07138.83141.83141.831,863
01 Feb 2024149.22154.30147.58149.21149.213,209
31 Jan 2024148.61154.88146.71150.14150.142,319
30 Jan 2024149.70149.82146.57149.67149.671,946
29 Jan 2024146.64147.94144.20146.96146.963,307
26 Jan 2024150.50150.98147.64148.43148.4327,081
25 Jan 2024150.19151.36145.96148.48148.484,500
24 Jan 2024153.42154.25148.92149.21149.212,603
23 Jan 2024153.88157.55149.86150.95150.951,990
22 Jan 2024147.50159.08147.50149.25149.257,604
19 Jan 2024144.88147.85140.12145.69145.694,073
18 Jan 2024148.77148.96145.96147.16147.162,196
17 Jan 2024147.20147.26143.77146.44146.445,510
16 Jan 2024159.75159.75150.62151.81151.813,553
15 Jan 2024------
12 Jan 2024160.08162.85157.62159.50159.501,061
11 Jan 2024162.49163.74158.61161.21161.211,620
10 Jan 2024166.55166.91159.91161.19161.196,867
09 Jan 2024164.79167.35163.52167.01167.016,299
08 Jan 2024165.03167.00161.61166.80166.801,787
05 Jan 2024164.54170.38164.54167.76167.761,324
04 Jan 2024166.38168.11165.39167.94167.94691
03 Jan 2024172.07172.07164.15168.61168.612,484
02 Jan 2024169.69177.93169.39174.10174.102,571
29 Dec 2023172.10174.00171.17173.06173.062,570
28 Dec 2023172.53176.05171.39172.78172.782,446
27 Dec 2023172.96174.30172.63173.57173.571,132
22 Dec 2023170.14172.00169.27170.87170.874,575
21 Dec 2023168.59171.86165.83168.97168.972,886
20 Dec 2023172.00172.00166.67167.88167.882,672
19 Dec 2023167.97177.40167.00173.84173.846,327
18 Dec 2023166.00168.88163.33167.07167.073,709
15 Dec 2023159.53167.75159.53166.66166.669,029
14 Dec 2023146.56163.75146.56159.14159.1427,516
13 Dec 2023138.27140.75137.33138.94138.94937
12 Dec 2023145.96145.96137.58138.21138.213,258
11 Dec 2023145.78149.30144.31145.04145.041,527
08 Dec 2023144.68152.91142.64144.59144.597,575
07 Dec 2023144.63146.23142.70144.78144.781,506
06 Dec 2023156.75157.37147.50148.04148.041,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...