FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
2.960
-0.040 (-1.33%)
May 7, 2025, 4:00 PM EDT - Market closed

FTC Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20252.952.982.952.93--2.33%52,688
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
Mar 17, 20252.642.752.642.742.745.38%24,316
Mar 14, 20252.472.662.452.602.603.59%37,719
Mar 13, 20252.682.772.412.512.51-8.06%128,601
Mar 12, 20252.862.932.712.732.731.11%49,580
Mar 11, 20252.842.842.612.702.70-1.46%68,657
Mar 10, 20252.852.992.702.742.74-6.48%33,588
Mar 7, 20252.772.992.772.932.933.53%65,381
Mar 6, 20252.933.002.832.832.83-3.41%24,372
Mar 5, 20252.852.992.852.932.932.81%26,156
Mar 4, 20252.862.932.672.852.85-2.06%120,248
Mar 3, 20253.093.112.852.912.91-7.91%129,770
Feb 28, 20253.093.232.953.163.161.94%141,352
Feb 27, 20253.203.283.103.103.10-5.49%46,972
Feb 26, 20253.213.363.213.283.282.18%48,324