FTC Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.57	0.64	0.54	0.56	0.56	-1.19%	1,989,976
Nov 1, 2024	0.53	0.58	0.53	0.56	0.56	6.51%	811,822
Oct 31, 2024	0.53	0.54	0.48	0.53	0.53	-1.33%	610,016
Oct 30, 2024	0.57	0.59	0.53	0.54	0.54	-9.25%	828,158
Oct 29, 2024	0.63	0.67	0.56	0.59	0.59	-7.23%	1,748,402
Oct 28, 2024	0.66	0.68	0.63	0.64	0.64	-3.84%	874,247
Oct 25, 2024	0.69	0.74	0.64	0.66	0.66	-6.28%	1,260,474
Oct 24, 2024	0.66	0.71	0.64	0.71	0.71	7.61%	1,486,502
Oct 23, 2024	0.69	0.71	0.62	0.66	0.66	3.60%	2,601,630
Oct 22, 2024	0.66	0.68	0.62	0.63	0.63	-4.09%	1,148,562
Oct 21, 2024	0.59	0.69	0.59	0.66	0.66	12.05%	2,679,626
Oct 18, 2024	0.53	0.60	0.53	0.59	0.59	10.49%	1,574,598
Oct 17, 2024	0.53	0.57	0.51	0.53	0.53	-0.19%	858,166
Oct 16, 2024	0.53	0.54	0.50	0.53	0.53	3.81%	751,424
Oct 15, 2024	0.48	0.55	0.48	0.51	0.51	6.74%	1,289,823
Oct 14, 2024	0.46	0.49	0.43	0.48	0.48	7.18%	873,821
Oct 11, 2024	0.47	0.48	0.45	0.45	0.45	-0.62%	512,119
Oct 10, 2024	0.47	0.48	0.44	0.45	0.45	-2.23%	546,010
Oct 9, 2024	0.47	0.48	0.45	0.46	0.46	1.87%	745,599
Oct 8, 2024	0.49	0.52	0.45	0.45	0.45	-6.31%	1,587,066
Oct 7, 2024	0.51	0.53	0.47	0.48	0.48	-7.85%	1,291,895
Oct 4, 2024	0.55	0.55	0.50	0.53	0.53	1.19%	723,412
Oct 3, 2024	0.52	0.56	0.50	0.52	0.52	-0.46%	948,569
Oct 2, 2024	0.59	0.62	0.51	0.52	0.52	-10.97%	2,171,640
Oct 1, 2024	0.68	0.68	0.54	0.59	0.59	-13.78%	2,673,464
Sep 30, 2024	0.64	0.70	0.62	0.68	0.68	5.52%	1,975,751
Sep 27, 2024	0.57	0.65	0.55	0.65	0.65	17.38%	4,313,490
Sep 26, 2024	0.56	0.56	0.52	0.55	0.55	4.53%	1,311,495
Sep 25, 2024	0.53	0.56	0.51	0.53	0.53	-3.19%	3,762,085
Sep 24, 2024	0.55	0.60	0.53	0.54	0.54	-1.02%	3,952,292
Sep 23, 2024	0.50	0.57	0.49	0.55	0.55	11.75%	2,412,547
Sep 20, 2024	0.53	0.53	0.49	0.49	0.49	-6.85%	1,311,612
Sep 19, 2024	0.52	0.55	0.48	0.53	0.53	6.68%	2,007,908
Sep 18, 2024	0.53	0.59	0.49	0.49	0.49	-10.03%	3,407,508
Sep 17, 2024	0.46	0.57	0.43	0.55	0.55	20.42%	7,672,249
Sep 16, 2024	0.37	0.46	0.37	0.46	0.46	21.57%	8,938,648
Sep 13, 2024	0.35	0.44	0.32	0.38	0.38	5.66%	12,456,030
Sep 12, 2024	0.40	0.42	0.33	0.36	0.36	-22.69%	16,617,461
Sep 11, 2024	0.35	0.58	0.32	0.46	0.46	104.00%	283,388,824
Sep 10, 2024	0.22	0.24	0.21	0.23	0.23	5.68%	31,851,381
Sep 9, 2024	0.21	0.23	0.20	0.21	0.21	3.85%	1,015,467
Sep 6, 2024	0.22	0.22	0.20	0.21	0.21	-5.48%	1,059,215
Sep 5, 2024	0.23	0.23	0.21	0.22	0.22	-4.49%	474,667
Sep 4, 2024	0.21	0.23	0.21	0.23	0.23	5.53%	610,283
Sep 3, 2024	0.25	0.25	0.21	0.22	0.22	-9.04%	826,064
Aug 30, 2024	0.26	0.26	0.23	0.24	0.24	-5.36%	1,278,289
Aug 29, 2024	0.25	0.26	0.25	0.25	0.25	2.29%	344,988
Aug 28, 2024	0.26	0.27	0.24	0.24	0.24	-5.78%	526,785
Aug 27, 2024	0.26	0.28	0.25	0.26	0.26	5.27%	1,604,268
Aug 26, 2024	0.26	0.26	0.24	0.25	0.25	0.37%	799,869
Aug 23, 2024	0.25	0.28	0.24	0.25	0.25	-2.69%	741,165
Aug 22, 2024	0.28	0.28	0.24	0.25	0.25	-5.86%	795,429
Aug 21, 2024	0.30	0.32	0.26	0.27	0.27	-3.56%	1,296,279
Aug 20, 2024	0.25	0.29	0.25	0.28	0.28	13.38%	1,696,317
Aug 19, 2024	0.25	0.26	0.24	0.25	0.25	3.29%	1,924,663
Aug 16, 2024	0.26	0.26	0.23	0.24	0.24	-1.12%	1,643,422
Aug 15, 2024	0.26	0.26	0.24	0.24	0.24	-5.55%	1,546,601
Aug 14, 2024	0.27	0.27	0.24	0.25	0.25	1.68%	1,647,958
Aug 13, 2024	0.22	0.28	0.22	0.25	0.25	18.60%	2,088,112
Aug 12, 2024	0.25	0.26	0.21	0.21	0.21	-14.03%	2,768,528
Aug 9, 2024	0.26	0.27	0.25	0.25	0.25	-3.16%	868,359
Aug 8, 2024	0.33	0.35	0.18	0.25	0.25	-33.40%	4,408,947
Aug 7, 2024	0.38	0.40	0.38	0.38	0.38	0.72%	198,682
Aug 6, 2024	0.40	0.40	0.37	0.38	0.38	-4.43%	387,179
Aug 5, 2024	0.38	0.40	0.37	0.40	0.40	-1.27%	548,129
Aug 2, 2024	0.41	0.41	0.39	0.40	0.40	-2.58%	447,189
Aug 1, 2024	0.41	0.42	0.40	0.41	0.41	-1.68%	117,517
Jul 31, 2024	0.39	0.42	0.39	0.42	0.42	9.29%	294,897
Jul 30, 2024	0.41	0.44	0.38	0.38	0.38	-4.93%	523,361
Jul 29, 2024	0.48	0.49	0.40	0.40	0.40	-15.55%	836,733
Jul 26, 2024	0.41	0.49	0.41	0.48	0.48	14.40%	715,619
Jul 25, 2024	0.41	0.43	0.40	0.42	0.42	-0.64%	188,507
Jul 24, 2024	0.40	0.44	0.40	0.42	0.42	2.65%	506,521
Jul 23, 2024	0.39	0.41	0.38	0.41	0.41	6.97%	226,370
Jul 22, 2024	0.39	0.41	0.38	0.38	0.38	-2.21%	281,266
Jul 19, 2024	0.38	0.41	0.38	0.39	0.39	0.23%	359,544
Jul 18, 2024	0.40	0.42	0.38	0.39	0.39	-7.62%	245,032
Jul 17, 2024	0.42	0.43	0.42	0.42	0.42	1.49%	278,549
Jul 16, 2024	0.41	0.43	0.37	0.42	0.42	-2.31%	738,960
Jul 15, 2024	0.41	0.43	0.40	0.42	0.42	1.38%	453,626
Jul 12, 2024	0.42	0.43	0.39	0.42	0.42	8.97%	919,979
Jul 11, 2024	0.38	0.40	0.38	0.38	0.38	5.63%	370,762
Jul 10, 2024	0.35	0.39	0.33	0.36	0.36	9.61%	615,532
Jul 9, 2024	0.32	0.35	0.31	0.33	0.33	3.78%	727,668
Jul 8, 2024	0.32	0.33	0.32	0.32	0.32	-0.25%	393,773
Jul 5, 2024	0.30	0.34	0.30	0.32	0.32	5.74%	430,451
Jul 3, 2024	0.32	0.33	0.30	0.30	0.30	1.13%	859,002
Jul 2, 2024	0.33	0.34	0.30	0.30	0.30	-1.12%	574,016
Jul 1, 2024	0.38	0.38	0.30	0.30	0.30	-14.05%	1,612,452
Jun 28, 2024	0.42	0.44	0.35	0.35	0.35	-17.58%	9,364,188
Jun 27, 2024	0.41	0.44	0.40	0.43	0.43	7.05%	505,288
Jun 26, 2024	0.43	0.44	0.40	0.40	0.40	-7.32%	492,457
Jun 25, 2024	0.43	0.44	0.40	0.43	0.43	2.40%	381,281
Jun 24, 2024	0.42	0.45	0.42	0.42	0.42	-4.18%	279,819
Jun 21, 2024	0.43	0.45	0.42	0.44	0.44	1.52%	355,256
Jun 20, 2024	0.45	0.47	0.43	0.43	0.43	-7.10%	552,862
Jun 18, 2024	0.47	0.48	0.46	0.47	0.47	-0.60%	290,534
Jun 17, 2024	0.46	0.47	0.45	0.47	0.47	0.02%	285,599
Jun 14, 2024	0.43	0.48	0.43	0.47	0.47	11.40%	477,225
Jun 13, 2024	0.45	0.46	0.41	0.42	0.42	-6.92%	971,376