FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
4.080
+0.250 (6.53%)
May 28, 2025, 4:00 PM - Market closed

FTC Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.844.103.544.084.086.53%156,244
May 27, 20253.503.833.413.833.839.43%91,954
May 23, 20253.443.663.393.503.50-2.51%123,978
May 22, 20253.483.683.343.593.59-3.23%234,435
May 21, 20253.813.853.633.713.71-3.64%41,067
May 20, 20254.024.143.753.853.85-5.17%52,340
May 19, 20253.954.203.884.064.06-0.73%81,130
May 16, 20254.164.444.014.094.09-1.45%64,281
May 15, 20254.044.203.954.154.151.22%50,350
May 14, 20254.004.153.894.104.102.50%38,269
May 13, 20253.684.183.684.004.008.99%215,466
May 12, 20253.513.693.423.673.678.90%45,189
May 9, 20253.323.473.303.373.372.12%25,329
May 8, 20252.973.332.973.303.3010.92%90,869
May 7, 20253.073.132.902.982.98-0.83%55,879
May 6, 20252.973.182.963.003.00-0.33%85,884
May 5, 20253.173.233.003.013.01-3.83%26,160
May 2, 20253.343.463.103.133.13-5.72%126,915
May 1, 20253.523.633.313.323.324.08%151,414
Apr 30, 20253.333.333.043.193.19-6.73%66,173
Apr 29, 20253.393.523.293.423.42-66,329
Apr 28, 20253.033.602.913.423.427.55%104,600
Apr 25, 20253.063.302.943.183.181.60%118,267
Apr 24, 20252.873.132.793.133.1310.99%48,387
Apr 23, 20252.832.922.802.822.822.55%22,833
Apr 22, 20252.662.892.652.752.757.00%73,783
Apr 21, 20252.662.662.492.572.57-4.81%45,649
Apr 17, 20252.682.732.592.702.706.72%11,639
Apr 16, 20252.772.772.522.532.53-3.80%27,036
Apr 15, 20252.682.782.592.632.63-1.87%25,637
Apr 14, 20252.882.882.602.682.68-6.29%43,847
Apr 11, 20252.612.862.532.862.8610.00%45,549
Apr 10, 20252.562.822.512.602.60-1.52%104,677
Apr 9, 20252.272.672.132.642.6416.81%164,665
Apr 8, 20252.652.652.222.262.26-9.96%173,218
Apr 7, 20252.572.712.402.512.51-2.33%158,438
Apr 4, 20252.822.882.572.572.57-12.88%232,879
Apr 3, 20252.893.152.892.952.95-204,165
Apr 2, 20252.613.002.612.952.957.27%266,828
Apr 1, 20252.863.002.512.752.75-4.18%177,049
Mar 31, 20252.403.442.312.872.8714.80%813,104
Mar 28, 20252.512.562.462.502.50-1.57%34,526
Mar 27, 20252.642.642.452.542.54-3.79%41,370
Mar 26, 20252.732.822.622.642.64-2.94%23,795
Mar 25, 20253.003.082.702.722.72-9.63%34,849
Mar 24, 20252.923.052.903.013.017.12%44,732
Mar 21, 20252.662.842.612.812.812.93%31,702
Mar 20, 20252.692.782.652.732.731.87%29,133
Mar 19, 20252.712.782.632.682.682.29%26,037
Mar 18, 20252.742.742.582.622.62-4.38%14,973