FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
3.110
+0.110 (3.67%)
Dec 20, 2024, 4:00 PM EST - Market closed
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.94 | 3.21 | 2.69 | 3.11 | 3.11 | 3.67% | 158,179 |
| Dec 19, 2024 | 3.06 | 3.18 | 2.83 | 3.00 | 3.00 | -0.33% | 218,095 |
| Dec 18, 2024 | 3.29 | 3.42 | 3.00 | 3.01 | 3.01 | -8.51% | 227,025 |
| Dec 17, 2024 | 3.28 | 3.41 | 3.24 | 3.29 | 3.29 | -1.50% | 82,822 |
| Dec 16, 2024 | 3.08 | 3.52 | 3.02 | 3.34 | 3.34 | 10.60% | 270,600 |
| Dec 13, 2024 | 3.20 | 3.20 | 2.95 | 3.02 | 3.02 | -5.63% | 217,991 |
| Dec 12, 2024 | 3.36 | 3.47 | 3.16 | 3.20 | 3.20 | -8.05% | 162,857 |
| Dec 11, 2024 | 3.84 | 3.84 | 3.20 | 3.48 | 3.48 | -7.94% | 347,748 |
| Dec 10, 2024 | 3.42 | 4.20 | 3.26 | 3.78 | 3.78 | 12.17% | 481,413 |
| Dec 9, 2024 | 3.19 | 3.54 | 3.11 | 3.37 | 3.37 | 5.64% | 262,125 |
| Dec 6, 2024 | 2.98 | 3.19 | 2.93 | 3.19 | 3.19 | 12.32% | 161,700 |
| Dec 5, 2024 | 3.00 | 3.33 | 2.82 | 2.84 | 2.84 | -6.27% | 428,484 |
| Dec 4, 2024 | 3.17 | 3.30 | 3.00 | 3.03 | 3.03 | -6.48% | 269,800 |
| Dec 3, 2024 | 3.41 | 3.48 | 3.01 | 3.24 | 3.24 | -5.54% | 255,813 |
| Dec 2, 2024 | 3.10 | 3.55 | 3.01 | 3.43 | 3.43 | 8.89% | 405,816 |
| Nov 29, 2024 | 3.50 | 3.52 | 3.14 | 3.15 | 3.15 | -3.67% | 136,300 |
| Nov 27, 2024 | 3.30 | 3.70 | 3.12 | 3.27 | 3.27 | -9.17% | 323,070 |
| Nov 26, 2024 | 3.68 | 3.89 | 3.52 | 3.60 | 3.60 | -5.26% | 102,792 |
| Nov 25, 2024 | 3.98 | 4.30 | 3.61 | 3.80 | 3.80 | -5.94% | 298,923 |
| Nov 22, 2024 | 4.25 | 4.30 | 4.00 | 4.04 | 4.04 | -2.18% | 77,002 |
| Nov 21, 2024 | 3.90 | 4.46 | 3.81 | 4.13 | 4.13 | 3.25% | 77,980 |
| Nov 20, 2024 | 4.07 | 4.49 | 3.87 | 4.00 | 4.00 | - | 89,452 |
| Nov 19, 2024 | 3.97 | 4.40 | 3.94 | 4.00 | 4.00 | -0.74% | 131,542 |
| Nov 18, 2024 | 4.30 | 4.36 | 3.92 | 4.03 | 4.03 | -4.50% | 96,646 |
| Nov 15, 2024 | 4.42 | 4.57 | 4.06 | 4.22 | 4.22 | -4.09% | 57,124 |
| Nov 14, 2024 | 4.50 | 4.58 | 3.84 | 4.40 | 4.40 | -0.68% | 114,928 |
| Nov 13, 2024 | 4.58 | 4.80 | 4.30 | 4.43 | 4.43 | -2.64% | 105,940 |
| Nov 12, 2024 | 4.90 | 4.94 | 4.30 | 4.55 | 4.55 | -12.67% | 202,893 |
| Nov 11, 2024 | 4.64 | 5.30 | 4.30 | 5.21 | 5.21 | 6.98% | 251,710 |
| Nov 8, 2024 | 5.20 | 5.30 | 4.80 | 4.87 | 4.87 | -3.37% | 105,513 |
| Nov 7, 2024 | 5.36 | 5.40 | 4.90 | 5.04 | 5.04 | -5.62% | 183,890 |
| Nov 6, 2024 | 5.38 | 5.60 | 5.00 | 5.34 | 5.34 | -7.93% | 202,840 |
| Nov 5, 2024 | 5.55 | 6.26 | 5.55 | 5.80 | 5.80 | 4.32% | 143,158 |
| Nov 4, 2024 | 5.74 | 6.40 | 5.35 | 5.56 | 5.56 | -1.24% | 199,000 |
| Nov 1, 2024 | 5.29 | 5.80 | 5.29 | 5.63 | 5.63 | 6.63% | 81,182 |
| Oct 31, 2024 | 5.25 | 5.36 | 4.84 | 5.28 | 5.28 | -1.31% | 61,001 |
| Oct 30, 2024 | 5.69 | 5.85 | 5.30 | 5.35 | 5.35 | -9.32% | 82,815 |
| Oct 29, 2024 | 6.34 | 6.70 | 5.57 | 5.90 | 5.90 | -7.23% | 174,840 |
| Oct 28, 2024 | 6.55 | 6.75 | 6.30 | 6.36 | 6.36 | -3.78% | 87,424 |
| Oct 25, 2024 | 6.95 | 7.40 | 6.44 | 6.61 | 6.61 | -6.37% | 126,047 |
| Oct 24, 2024 | 6.60 | 7.10 | 6.44 | 7.06 | 7.06 | 7.62% | 148,650 |
| Oct 23, 2024 | 6.90 | 7.13 | 6.24 | 6.56 | 6.56 | 3.63% | 260,163 |
| Oct 22, 2024 | 6.61 | 6.80 | 6.22 | 6.33 | 6.33 | -4.09% | 114,856 |
| Oct 21, 2024 | 5.90 | 6.90 | 5.86 | 6.60 | 6.60 | 12.05% | 267,962 |
| Oct 18, 2024 | 5.33 | 5.95 | 5.33 | 5.89 | 5.89 | 10.51% | 157,459 |
| Oct 17, 2024 | 5.33 | 5.67 | 5.10 | 5.33 | 5.33 | -0.19% | 85,816 |
| Oct 16, 2024 | 5.29 | 5.40 | 5.00 | 5.34 | 5.34 | 3.69% | 75,142 |
| Oct 15, 2024 | 4.80 | 5.48 | 4.78 | 5.15 | 5.15 | 6.85% | 128,982 |
| Oct 14, 2024 | 4.58 | 4.91 | 4.30 | 4.82 | 4.82 | 7.11% | 87,382 |
| Oct 11, 2024 | 4.69 | 4.75 | 4.45 | 4.50 | 4.50 | -0.66% | 51,211 |
| Oct 10, 2024 | 4.73 | 4.80 | 4.44 | 4.53 | 4.53 | -2.16% | 54,601 |
| Oct 9, 2024 | 4.66 | 4.80 | 4.51 | 4.63 | 4.63 | 1.98% | 74,559 |
| Oct 8, 2024 | 4.85 | 5.20 | 4.50 | 4.54 | 4.54 | -6.39% | 158,706 |
| Oct 7, 2024 | 5.13 | 5.30 | 4.69 | 4.85 | 4.85 | -7.79% | 129,189 |
| Oct 4, 2024 | 5.47 | 5.50 | 4.97 | 5.26 | 5.26 | 1.15% | 72,341 |
| Oct 3, 2024 | 5.20 | 5.57 | 5.00 | 5.20 | 5.20 | -0.38% | 94,856 |
| Oct 2, 2024 | 5.91 | 6.18 | 5.11 | 5.22 | 5.22 | -11.07% | 217,164 |
| Oct 1, 2024 | 6.78 | 6.80 | 5.40 | 5.87 | 5.87 | -13.80% | 267,346 |
| Sep 30, 2024 | 6.37 | 6.97 | 6.20 | 6.81 | 6.81 | 5.58% | 197,575 |
| Sep 27, 2024 | 5.70 | 6.54 | 5.45 | 6.45 | 6.45 | 17.27% | 431,349 |
| Sep 26, 2024 | 5.60 | 5.60 | 5.20 | 5.50 | 5.50 | 4.56% | 131,149 |
| Sep 25, 2024 | 5.32 | 5.65 | 5.15 | 5.26 | 5.26 | -3.13% | 376,208 |
| Sep 24, 2024 | 5.50 | 6.00 | 5.30 | 5.43 | 5.43 | -1.09% | 395,229 |
| Sep 23, 2024 | 5.00 | 5.66 | 4.95 | 5.49 | 5.49 | 11.81% | 241,254 |
| Sep 20, 2024 | 5.27 | 5.27 | 4.91 | 4.91 | 4.91 | -6.83% | 131,161 |
| Sep 19, 2024 | 5.20 | 5.45 | 4.80 | 5.27 | 5.27 | 6.68% | 200,790 |
| Sep 18, 2024 | 5.30 | 5.87 | 4.89 | 4.94 | 4.94 | -10.02% | 340,750 |
| Sep 17, 2024 | 4.60 | 5.70 | 4.25 | 5.49 | 5.49 | 20.39% | 767,224 |
| Sep 16, 2024 | 3.70 | 4.60 | 3.65 | 4.56 | 4.56 | 21.60% | 893,864 |
| Sep 13, 2024 | 3.45 | 4.37 | 3.20 | 3.75 | 3.75 | 5.63% | 1,245,603 |
| Sep 12, 2024 | 4.02 | 4.15 | 3.31 | 3.55 | 3.55 | -22.66% | 1,661,746 |
| Sep 11, 2024 | 3.50 | 5.76 | 3.16 | 4.59 | 4.59 | 104.00% | 28,338,882 |
| Sep 10, 2024 | 2.16 | 2.40 | 2.11 | 2.25 | 2.25 | 5.63% | 3,185,138 |
| Sep 9, 2024 | 2.13 | 2.30 | 2.03 | 2.13 | 2.13 | 3.90% | 101,546 |
| Sep 6, 2024 | 2.17 | 2.17 | 2.02 | 2.05 | 2.05 | -5.53% | 105,921 |
| Sep 5, 2024 | 2.25 | 2.34 | 2.11 | 2.17 | 2.17 | -4.41% | 47,466 |
| Sep 4, 2024 | 2.11 | 2.30 | 2.11 | 2.27 | 2.27 | 5.58% | 61,340 |
| Sep 3, 2024 | 2.45 | 2.45 | 2.11 | 2.15 | 2.15 | -9.28% | 82,606 |
| Aug 30, 2024 | 2.58 | 2.58 | 2.31 | 2.37 | 2.37 | -5.20% | 127,828 |
| Aug 29, 2024 | 2.53 | 2.62 | 2.48 | 2.50 | 2.50 | 2.46% | 34,498 |
| Aug 28, 2024 | 2.59 | 2.68 | 2.42 | 2.44 | 2.44 | -6.15% | 52,678 |
| Aug 27, 2024 | 2.60 | 2.79 | 2.47 | 2.60 | 2.60 | 5.26% | 160,426 |
| Aug 26, 2024 | 2.56 | 2.65 | 2.42 | 2.47 | 2.47 | 0.41% | 79,986 |
| Aug 23, 2024 | 2.53 | 2.80 | 2.41 | 2.46 | 2.46 | -2.38% | 74,116 |
| Aug 22, 2024 | 2.84 | 2.84 | 2.42 | 2.52 | 2.52 | -5.97% | 79,542 |
| Aug 21, 2024 | 3.00 | 3.15 | 2.64 | 2.68 | 2.68 | -3.60% | 129,627 |
| Aug 20, 2024 | 2.50 | 2.90 | 2.50 | 2.78 | 2.78 | 13.47% | 169,631 |
| Aug 19, 2024 | 2.54 | 2.60 | 2.40 | 2.45 | 2.45 | 3.38% | 192,466 |
| Aug 16, 2024 | 2.60 | 2.63 | 2.32 | 2.37 | 2.37 | -1.25% | 164,342 |
| Aug 15, 2024 | 2.55 | 2.64 | 2.38 | 2.40 | 2.40 | -5.51% | 154,660 |
| Aug 14, 2024 | 2.70 | 2.70 | 2.37 | 2.54 | 2.54 | 1.60% | 164,795 |
| Aug 13, 2024 | 2.19 | 2.79 | 2.16 | 2.50 | 2.50 | 18.48% | 208,811 |
| Aug 12, 2024 | 2.50 | 2.60 | 2.10 | 2.11 | 2.11 | -13.88% | 276,852 |
| Aug 9, 2024 | 2.63 | 2.70 | 2.45 | 2.45 | 2.45 | -3.16% | 86,835 |
| Aug 8, 2024 | 3.30 | 3.49 | 1.76 | 2.53 | 2.53 | -33.42% | 440,894 |
| Aug 7, 2024 | 3.78 | 3.99 | 3.78 | 3.80 | 3.80 | 0.53% | 19,868 |
| Aug 6, 2024 | 4.02 | 4.05 | 3.71 | 3.78 | 3.78 | -4.30% | 38,717 |
| Aug 5, 2024 | 3.80 | 3.97 | 3.70 | 3.95 | 3.95 | -1.25% | 54,812 |
| Aug 2, 2024 | 4.05 | 4.08 | 3.90 | 4.00 | 4.00 | -2.68% | 44,718 |
| Aug 1, 2024 | 4.13 | 4.20 | 4.00 | 4.11 | 4.11 | -1.67% | 11,751 |