FTC Solar, Inc. FTCI
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$2,14-0,02 (-%0,70)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |