FTC Solar, Inc. (FTCI) NASDAQ
3.63
-0.14(-3.71%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.63
-0.14(-3.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.65 | 3.63 | 3.63 | 3.83 | 3.52 | 199,632 |
| April 01, 2026 | 3.79 | 3.77 | 3.77 | 3.96 | 3.56 | 242,963 |
| March 31, 2026 | 3.89 | 3.78 | 3.78 | 4 | 3.56 | 247,271 |
| March 30, 2026 | 4.04 | 3.78 | 3.78 | 4.17 | 3.75 | 113,863 |
| March 27, 2026 | 4.25 | 4.04 | 4.04 | 4.3 | 4.01 | 85,759 |
| March 26, 2026 | 4.32 | 4.32 | 4.32 | 4.6 | 4.22 | 141,419 |
| March 25, 2026 | 4.85 | 4.5 | 4.5 | 4.85 | 4.4 | 178,683 |
| March 24, 2026 | 5.03 | 4.71 | 4.71 | 5.12 | 4.66 | 276,069 |
| March 23, 2026 | 4.8 | 5.05 | 5.05 | 5.27 | 4.65 | 197,204 |
| March 20, 2026 | 4.36 | 4.63 | 4.63 | 4.69 | 4.24 | 133,728 |
| March 19, 2026 | 4.46 | 4.34 | 4.34 | 4.63 | 4.3 | 76,823 |
| March 18, 2026 | 4.8 | 4.57 | 4.57 | 4.93 | 4.52 | 80,331 |
| March 17, 2026 | 4.73 | 4.83 | 4.83 | 5.05 | 4.73 | 123,545 |
| March 16, 2026 | 4.58 | 4.66 | 4.66 | 4.9 | 4.38 | 92,126 |
| March 13, 2026 | 4.6 | 4.46 | 4.46 | 4.81 | 4.44 | 81,035 |
| March 12, 2026 | 4.6 | 4.6 | 4.6 | 5.01 | 4.55 | 107,892 |
| March 11, 2026 | 4.92 | 4.72 | 4.72 | 5.09 | 4.62 | 99,376 |
| March 10, 2026 | 4.69 | 4.91 | 4.91 | 5.11 | 4.52 | 247,084 |
| March 09, 2026 | 4.16 | 4.51 | 4.51 | 4.83 | 3.9 | 277,548 |
| March 06, 2026 | 5.08 | 4.16 | 4.16 | 5.16 | 4.15 | 510,812 |
| March 05, 2026 | 4.91 | 5.41 | 5.41 | 5.82 | 4.91 | 717,442 |
| March 04, 2026 | 7.01 | 7.42 | 7.42 | 7.72 | 6.9 | 130,040 |
| March 03, 2026 | 7.17 | 6.8 | 6.8 | 7.33 | 6.8 | 110,746 |
| March 02, 2026 | 7.09 | 7.4 | 7.4 | 7.56 | 6.96 | 111,000 |
| February 27, 2026 | 7.54 | 7.24 | 7.24 | 7.71 | 7.12 | 90,301 |
| February 26, 2026 | 7.96 | 7.74 | 7.74 | 7.98 | 7.39 | 99,838 |
| February 25, 2026 | 7.59 | 7.88 | 7.88 | 8.42 | 7.58 | 115,512 |
| February 24, 2026 | 7.33 | 7.57 | 7.57 | 7.63 | 7.09 | 94,103 |
| February 23, 2026 | 8.16 | 7.39 | 7.39 | 8.16 | 6.7 | 258,905 |
| February 20, 2026 | 8.2 | 8.19 | 0 | 8.4 | 8.07 | 57,325 |
| February 19, 2026 | 8.58 | 8.37 | 0 | 8.58 | 7.94 | 81,411 |
| February 18, 2026 | 9.16 | 8.62 | 0 | 9.16 | 8.57 | 118,531 |
| February 17, 2026 | 9.46 | 9.19 | 0 | 9.61 | 9.02 | 40,736 |
| February 13, 2026 | 9.4 | 9.49 | 0 | 10 | 9.37 | 69,435 |
| February 12, 2026 | 10 | 9.44 | 0 | 10.1 | 9.3 | 50,800 |
| February 11, 2026 | 10.23 | 9.97 | 0 | 10.39 | 9.4 | 66,816 |
| February 10, 2026 | 9.52 | 10.03 | 0 | 10.24 | 9.25 | 129,439 |
| February 09, 2026 | 9.53 | 9.64 | 0 | 9.94 | 9.2 | 32,007 |
| February 06, 2026 | 9.36 | 9.5 | 0 | 9.89 | 9.36 | 41,440 |
| February 05, 2026 | 9.78 | 9.36 | 0 | 10.02 | 9.26 | 72,300 |
| February 04, 2026 | 10.45 | 10.3 | 0 | 10.5 | 9.35 | 105,600 |
| February 03, 2026 | 10.61 | 10.35 | 0 | 10.88 | 10.21 | 88,410 |
| February 02, 2026 | 10.3 | 10.44 | 0 | 10.8 | 10.25 | 35,808 |
| January 30, 2026 | 10.66 | 10.38 | 0 | 10.7 | 10.2 | 79,041 |
| January 29, 2026 | 10.97 | 10.89 | 0 | 10.97 | 10.35 | 139,432 |
| January 28, 2026 | 11.55 | 10.94 | 0 | 11.59 | 10.75 | 96,807 |
| January 27, 2026 | 10.82 | 11.47 | 0 | 11.77 | 10.82 | 76,004 |
| January 26, 2026 | 11.19 | 10.74 | 0 | 11.31 | 10.66 | 109,814 |
| January 23, 2026 | 11.48 | 11.41 | 0 | 11.48 | 11.06 | 59,670 |
| January 22, 2026 | 11.06 | 11.5 | 0 | 11.87 | 10.93 | 87,018 |
| January 21, 2026 | 11.41 | 10.9 | 0 | 11.59 | 10.48 | 69,900 |
| January 20, 2026 | 11.85 | 11.37 | 0 | 12.14 | 11.19 | 86,244 |
| January 16, 2026 | 11.63 | 12.33 | 0 | 12.75 | 11.62 | 93,044 |
| January 15, 2026 | 12.04 | 11.63 | 0 | 12.05 | 11.44 | 59,524 |
| January 14, 2026 | 11.9 | 11.83 | 0 | 12.33 | 11.01 | 72,200 |
| January 13, 2026 | 12.18 | 12.02 | 0 | 12.22 | 11.7 | 123,100 |
| January 12, 2026 | 12 | 12.12 | 0 | 12.65 | 11.72 | 85,900 |
| January 09, 2026 | 12.33 | 11.9 | 0 | 12.5 | 11.62 | 116,000 |
| January 08, 2026 | 12.18 | 12.21 | 0 | 12.7 | 12.16 | 70,197 |
| January 07, 2026 | 11.89 | 12.04 | 0 | 12.37 | 11.52 | 67,400 |