FTC Solar, Inc. FTCI
NASDAQ · United States · Technology Services
$2.14-0.02 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.13 | -0.70% | $2.15 | $2.21 | $2.08 | 297.10K |
| 2026-09-30 | $2.15 | 0.00% | $2.15 | $2.31 | $2.10 | 313.20K |
| 2026-09-29 | $2.15 | -9.66% | $2.34 | $2.70 | $2.02 | 1.57M |
| 2026-09-28 | $2.38 | -10.53% | $2.68 | $2.69 | $2.32 | 581.40K |
| 2026-09-25 | $2.66 | -0.75% | $2.70 | $2.71 | $2.57 | 303.80K |
| 2026-09-24 | $2.68 | +5.51% | $2.65 | $2.81 | $2.50 | 805.30K |
| 2026-09-23 | $2.54 | -3.05% | $2.70 | $2.75 | $2.52 | 297.70K |
| 2026-09-22 | $2.62 | +11.97% | $2.38 | $2.74 | $2.36 | 583.10K |
| 2026-09-21 | $2.34 | +1.30% | $2.34 | $2.40 | $2.27 | 207.20K |
| 2026-09-18 | $2.31 | +8.45% | $2.40 | $2.73 | $2.28 | 2.39M |
| 2026-09-17 | $2.13 | 0.00% | $2.14 | $2.16 | $2.07 | 128.70K |
| 2026-09-16 | $2.13 | +0.95% | $2.15 | $2.15 | $2.02 | 218.30K |
| 2026-09-15 | $2.11 | -4.52% | $2.18 | $2.20 | $2.09 | 198.00K |
| 2026-09-14 | $2.21 | -3.91% | $2.23 | $2.30 | $2.19 | 93.60K |
| 2026-09-11 | $2.30 | -0.43% | $2.38 | $2.40 | $2.29 | 140.80K |
| 2026-09-10 | $2.31 | -1.28% | $2.30 | $2.34 | $2.20 | 88.70K |
| 2026-09-09 | $2.34 | -2.90% | $2.41 | $2.44 | $2.31 | 151.60K |
| 2026-09-08 | $2.41 | -4.74% | $2.53 | $2.63 | $2.37 | 316.30K |
| 2026-09-04 | $2.53 | +0.40% | $2.51 | $2.61 | $2.46 | 134.00K |
| 2026-09-03 | $2.52 | +5.44% | $2.45 | $2.55 | $2.38 | 174.50K |
| 2026-09-02 | $2.39 | +3.91% | $2.34 | $2.42 | $2.28 | 215.60K |
| 2026-09-01 | $2.30 | -2.13% | $2.57 | $2.57 | $2.27 | 379.60K |
| 2026-08-31 | $2.35 | -7.84% | $2.51 | $2.55 | $2.30 | 291.80K |
| 2026-08-28 | $2.55 | +4.94% | $2.46 | $2.90 | $2.46 | 921.70K |
| 2026-08-27 | $2.43 | +6.11% | $2.35 | $2.62 | $2.26 | 432.00K |
| 2026-08-26 | $2.29 | +15.08% | $2.12 | $2.30 | $2.09 | 686.10K |
| 2026-08-25 | $1.99 | -6.57% | $2.14 | $2.19 | $1.99 | 431.10K |
| 2026-08-24 | $2.13 | 0.00% | $2.13 | $2.17 | $2.02 | 85.40K |
| 2026-08-21 | $2.13 | -1.39% | $2.15 | $2.26 | $2.11 | 110.70K |
| 2026-08-20 | $2.16 | -3.57% | $2.21 | $2.24 | $2.11 | 171.20K |
| 2026-08-19 | $2.24 | +2.75% | $2.21 | $2.37 | $2.15 | 430.90K |
| 2026-08-18 | $2.18 | -6.03% | $2.28 | $2.33 | $2.16 | 170.80K |
| 2026-08-17 | $2.32 | -0.85% | $2.35 | $2.44 | $2.28 | 98.80K |
| 2026-08-14 | $2.34 | -3.70% | $2.44 | $2.44 | $2.30 | 99.20K |
| 2026-08-13 | $2.43 | +3.40% | $2.36 | $2.47 | $2.28 | 140.20K |
| 2026-08-12 | $2.35 | -12.31% | $2.73 | $2.73 | $2.28 | 325.90K |
| 2026-08-11 | $2.68 | -5.30% | $2.84 | $2.91 | $2.62 | 129.20K |
| 2026-08-10 | $2.83 | +4.04% | $2.82 | $2.88 | $2.70 | 132.30K |
| 2026-08-07 | $2.72 | -1.09% | $2.80 | $3.00 | $2.72 | 236.60K |
| 2026-08-06 | $2.75 | -6.78% | $3.01 | $3.20 | $2.74 | 355.30K |
| 2026-08-05 | $2.95 | -4.22% | $2.78 | $3.50 | $2.66 | 425.50K |
| 2026-08-04 | $3.08 | +8.07% | $2.97 | $3.18 | $2.90 | 306.40K |
| 2026-08-03 | $2.85 | +3.64% | $2.76 | $2.98 | $2.75 | 156.50K |
| 2026-07-31 | $2.75 | +4.56% | $2.74 | $2.84 | $2.59 | 169.00K |
| 2026-07-30 | $2.63 | +1.15% | $2.67 | $2.86 | $2.57 | 366.00K |
| 2026-07-29 | $2.60 | -3.70% | $2.71 | $2.73 | $2.58 | 201.00K |
| 2026-07-28 | $2.70 | -15.62% | $3.18 | $3.29 | $2.68 | 320.20K |
| 2026-07-27 | $3.20 | +8.11% | $3.08 | $3.20 | $2.90 | 220.50K |
| 2026-07-24 | $2.96 | -14.45% | $3.50 | $3.57 | $2.94 | 402.60K |
| 2026-07-23 | $3.46 | -1.98% | $3.46 | $3.62 | $3.43 | 145.10K |
| 2026-07-22 | $3.53 | -1.12% | $3.53 | $3.76 | $3.40 | 229.20K |
| 2026-07-21 | $3.57 | -7.27% | $3.84 | $4.00 | $3.47 | 372.60K |
| 2026-07-20 | $3.85 | 0.00% | $3.90 | $4.01 | $3.73 | 268.50K |
| 2026-07-17 | $3.85 | -10.47% | $4.20 | $4.27 | $3.70 | 395.50K |
| 2026-07-16 | $4.30 | -5.49% | $4.62 | $4.64 | $4.25 | 56.40K |
| 2026-07-15 | $4.55 | -1.30% | $4.66 | $4.71 | $4.36 | 66.70K |
| 2026-07-14 | $4.61 | -12.69% | $5.21 | $5.47 | $4.55 | 134.30K |
| 2026-07-13 | $5.28 | -1.68% | $5.29 | $5.46 | $5.13 | 106.20K |
| 2026-07-10 | $5.37 | +4.88% | $5.16 | $5.49 | $5.08 | 115.30K |
| 2026-07-09 | $5.12 | +3.85% | $4.89 | $5.20 | $4.85 | 130.30K |
| 2026-07-08 | $4.93 | -1.40% | $4.87 | $4.99 | $4.44 | 124.10K |
| 2026-07-07 | $5.00 | -0.79% | $5.00 | $5.09 | $4.72 | 62.70K |
| 2026-07-06 | $5.04 | +0.80% | $5.02 | $5.28 | $4.93 | 106.50K |
| 2026-07-02 | $5.00 | +0.40% | $5.04 | $5.13 | $4.80 | 75.50K |
| 2026-07-01 | $4.98 | -1.97% | $5.09 | $5.18 | $4.91 | 61.10K |
| 2026-06-30 | $5.08 | +3.89% | $4.85 | $5.08 | $4.85 | 77.90K |
| 2026-06-29 | $4.89 | +2.09% | $4.81 | $4.99 | $4.65 | 80.10K |
| 2026-06-26 | $4.79 | +5.04% | $4.43 | $4.81 | $4.43 | 199.80K |
| 2026-06-25 | $4.56 | -8.43% | $4.91 | $4.98 | $4.43 | 147.10K |
| 2026-06-24 | $4.98 | -4.60% | $5.14 | $5.20 | $4.79 | 116.30K |
| 2026-06-23 | $5.22 | -0.38% | $5.14 | $5.40 | $5.03 | 88.30K |
| 2026-06-22 | $5.24 | +1.95% | $5.09 | $5.38 | $5.00 | 68.50K |
| 2026-06-18 | $5.14 | +1.18% | $5.12 | $5.60 | $4.99 | 220.30K |
| 2026-06-17 | $5.08 | +14.67% | $4.44 | $5.24 | $4.44 | 182.00K |
| 2026-06-16 | $4.43 | -1.77% | $4.55 | $4.68 | $4.30 | 92.00K |
| 2026-06-15 | $4.51 | +4.40% | $4.37 | $4.66 | $4.37 | 31.00K |
| 2026-06-12 | $4.32 | -3.79% | $4.53 | $4.69 | $4.32 | 60.60K |
| 2026-06-11 | $4.49 | +4.66% | $4.34 | $4.57 | $4.30 | 93.60K |
| 2026-06-10 | $4.29 | -4.56% | $4.47 | $4.47 | $4.24 | 65.60K |
| 2026-06-09 | $4.49 | -3.54% | $4.89 | $5.00 | $4.34 | 59.00K |
| 2026-06-08 | $4.66 | -1.89% | $4.91 | $5.01 | $4.65 | 47.80K |
| 2026-06-05 | $4.75 | -11.87% | $5.31 | $5.31 | $4.61 | 101.40K |
| 2026-06-04 | $5.39 | +3.06% | $5.13 | $5.53 | $5.00 | 41.20K |
| 2026-06-03 | $5.23 | -10.29% | $5.71 | $5.89 | $5.21 | 93.00K |
| 2026-06-02 | $5.83 | +3.55% | $5.56 | $5.98 | $5.53 | 72.80K |
| 2026-06-01 | $5.63 | +2.36% | $5.48 | $5.79 | $5.38 | 94.50K |
| 2026-05-29 | $5.50 | -0.18% | $5.50 | $5.80 | $5.39 | 166.70K |
| 2026-05-28 | $5.51 | +2.04% | $5.40 | $5.75 | $5.25 | 159.60K |
| 2026-05-27 | $5.40 | +5.68% | $5.06 | $5.47 | $5.04 | 89.90K |
| 2026-05-26 | $5.11 | +3.44% | $5.07 | $5.20 | $4.93 | 118.90K |