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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.84 | 4.10 | 3.54 | 4.08 | 4.08 | 6.53% | 156,244 |
| May 27, 2025 | 3.50 | 3.83 | 3.41 | 3.83 | 3.83 | 9.43% | 91,954 |
| May 23, 2025 | 3.44 | 3.66 | 3.39 | 3.50 | 3.50 | -2.51% | 123,978 |
| May 22, 2025 | 3.48 | 3.68 | 3.34 | 3.59 | 3.59 | -3.23% | 234,435 |
| May 21, 2025 | 3.81 | 3.85 | 3.63 | 3.71 | 3.71 | -3.64% | 41,067 |
| May 20, 2025 | 4.02 | 4.14 | 3.75 | 3.85 | 3.85 | -5.17% | 52,340 |
| May 19, 2025 | 3.95 | 4.20 | 3.88 | 4.06 | 4.06 | -0.73% | 81,130 |
| May 16, 2025 | 4.16 | 4.44 | 4.01 | 4.09 | 4.09 | -1.45% | 64,281 |
| May 15, 2025 | 4.04 | 4.20 | 3.95 | 4.15 | 4.15 | 1.22% | 50,350 |
| May 14, 2025 | 4.00 | 4.15 | 3.89 | 4.10 | 4.10 | 2.50% | 38,269 |
| May 13, 2025 | 3.68 | 4.18 | 3.68 | 4.00 | 4.00 | 8.99% | 215,466 |
| May 12, 2025 | 3.51 | 3.69 | 3.42 | 3.67 | 3.67 | 8.90% | 45,189 |
| May 9, 2025 | 3.32 | 3.47 | 3.30 | 3.37 | 3.37 | 2.12% | 25,329 |
| May 8, 2025 | 2.97 | 3.33 | 2.97 | 3.30 | 3.30 | 10.92% | 90,869 |
| May 7, 2025 | 3.07 | 3.13 | 2.90 | 2.98 | 2.98 | -0.83% | 55,879 |
| May 6, 2025 | 2.97 | 3.18 | 2.96 | 3.00 | 3.00 | -0.33% | 85,884 |
| May 5, 2025 | 3.17 | 3.23 | 3.00 | 3.01 | 3.01 | -3.83% | 26,160 |
| May 2, 2025 | 3.34 | 3.46 | 3.10 | 3.13 | 3.13 | -5.72% | 126,915 |
| May 1, 2025 | 3.52 | 3.63 | 3.31 | 3.32 | 3.32 | 4.08% | 151,414 |
| Apr 30, 2025 | 3.33 | 3.33 | 3.04 | 3.19 | 3.19 | -6.73% | 66,173 |
| Apr 29, 2025 | 3.39 | 3.52 | 3.29 | 3.42 | 3.42 | - | 66,329 |
| Apr 28, 2025 | 3.03 | 3.60 | 2.91 | 3.42 | 3.42 | 7.55% | 104,600 |
| Apr 25, 2025 | 3.06 | 3.30 | 2.94 | 3.18 | 3.18 | 1.60% | 118,267 |
| Apr 24, 2025 | 2.87 | 3.13 | 2.79 | 3.13 | 3.13 | 10.99% | 48,387 |
| Apr 23, 2025 | 2.83 | 2.92 | 2.80 | 2.82 | 2.82 | 2.55% | 22,833 |
| Apr 22, 2025 | 2.66 | 2.89 | 2.65 | 2.75 | 2.75 | 7.00% | 73,783 |
| Apr 21, 2025 | 2.66 | 2.66 | 2.49 | 2.57 | 2.57 | -4.81% | 45,649 |
| Apr 17, 2025 | 2.68 | 2.73 | 2.59 | 2.70 | 2.70 | 6.72% | 11,639 |
| Apr 16, 2025 | 2.77 | 2.77 | 2.52 | 2.53 | 2.53 | -3.80% | 27,036 |
| Apr 15, 2025 | 2.68 | 2.78 | 2.59 | 2.63 | 2.63 | -1.87% | 25,637 |
| Apr 14, 2025 | 2.88 | 2.88 | 2.60 | 2.68 | 2.68 | -6.29% | 43,847 |
| Apr 11, 2025 | 2.61 | 2.86 | 2.53 | 2.86 | 2.86 | 10.00% | 45,549 |
| Apr 10, 2025 | 2.56 | 2.82 | 2.51 | 2.60 | 2.60 | -1.52% | 104,677 |
| Apr 9, 2025 | 2.27 | 2.67 | 2.13 | 2.64 | 2.64 | 16.81% | 164,665 |
| Apr 8, 2025 | 2.65 | 2.65 | 2.22 | 2.26 | 2.26 | -9.96% | 173,218 |
| Apr 7, 2025 | 2.57 | 2.71 | 2.40 | 2.51 | 2.51 | -2.33% | 158,438 |
| Apr 4, 2025 | 2.82 | 2.88 | 2.57 | 2.57 | 2.57 | -12.88% | 232,879 |
| Apr 3, 2025 | 2.89 | 3.15 | 2.89 | 2.95 | 2.95 | - | 204,165 |
| Apr 2, 2025 | 2.61 | 3.00 | 2.61 | 2.95 | 2.95 | 7.27% | 266,828 |
| Apr 1, 2025 | 2.86 | 3.00 | 2.51 | 2.75 | 2.75 | -4.18% | 177,049 |
| Mar 31, 2025 | 2.40 | 3.44 | 2.31 | 2.87 | 2.87 | 14.80% | 813,104 |
| Mar 28, 2025 | 2.51 | 2.56 | 2.46 | 2.50 | 2.50 | -1.57% | 34,526 |
| Mar 27, 2025 | 2.64 | 2.64 | 2.45 | 2.54 | 2.54 | -3.79% | 41,370 |
| Mar 26, 2025 | 2.73 | 2.82 | 2.62 | 2.64 | 2.64 | -2.94% | 23,795 |
| Mar 25, 2025 | 3.00 | 3.08 | 2.70 | 2.72 | 2.72 | -9.63% | 34,849 |
| Mar 24, 2025 | 2.92 | 3.05 | 2.90 | 3.01 | 3.01 | 7.12% | 44,732 |
| Mar 21, 2025 | 2.66 | 2.84 | 2.61 | 2.81 | 2.81 | 2.93% | 31,702 |
| Mar 20, 2025 | 2.69 | 2.78 | 2.65 | 2.73 | 2.73 | 1.87% | 29,133 |
| Mar 19, 2025 | 2.71 | 2.78 | 2.63 | 2.68 | 2.68 | 2.29% | 26,037 |
| Mar 18, 2025 | 2.74 | 2.74 | 2.58 | 2.62 | 2.62 | -4.38% | 14,973 |