FTC Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	7.01	7.72	6.90	7.42	7.42	9.04%	130,012
Mar 3, 2026	7.17	7.33	6.80	6.80	6.80	-8.11%	110,930
Mar 2, 2026	7.09	7.56	6.96	7.40	7.40	2.21%	110,994
Feb 27, 2026	7.54	7.71	7.12	7.24	7.24	-6.46%	90,100
Feb 26, 2026	7.96	7.98	7.39	7.74	7.74	-1.78%	99,838
Feb 25, 2026	7.59	8.42	7.58	7.88	7.88	4.10%	115,446
Feb 24, 2026	7.33	7.63	7.09	7.57	7.57	2.44%	94,061
Feb 23, 2026	8.16	8.16	6.70	7.39	7.39	-9.77%	258,905
Feb 20, 2026	8.20	8.40	8.07	8.19	8.19	-2.15%	57,315
Feb 19, 2026	8.58	8.58	7.94	8.37	8.37	-2.90%	81,370
Feb 18, 2026	9.16	9.16	8.57	8.62	8.62	-6.20%	118,029
Feb 17, 2026	9.46	9.61	9.02	9.19	9.19	-3.16%	40,648
Feb 13, 2026	9.40	10.00	9.37	9.49	9.49	0.53%	69,392
Feb 12, 2026	10.00	10.10	9.30	9.44	9.44	-5.32%	50,739
Feb 11, 2026	10.23	10.39	9.41	9.97	9.97	-0.60%	66,816
Feb 10, 2026	9.52	10.24	9.25	10.03	10.03	4.05%	129,424
Feb 9, 2026	9.53	9.94	9.20	9.64	9.64	1.47%	31,985
Feb 6, 2026	9.36	9.89	9.36	9.50	9.50	1.50%	41,415
Feb 5, 2026	9.78	10.02	9.26	9.36	9.36	-9.13%	72,269
Feb 4, 2026	10.45	10.50	9.35	10.30	10.30	-0.48%	105,549
Feb 3, 2026	10.61	10.88	10.21	10.35	10.35	-0.86%	88,400
Feb 2, 2026	10.30	10.80	10.25	10.44	10.44	0.58%	34,950
Jan 30, 2026	10.66	10.70	10.20	10.38	10.38	-4.68%	78,830
Jan 29, 2026	10.97	10.97	10.35	10.89	10.89	-0.46%	139,270
Jan 28, 2026	11.55	11.59	10.75	10.94	10.94	-4.58%	96,784
Jan 27, 2026	10.82	11.77	10.82	11.47	11.47	6.80%	75,459
Jan 26, 2026	11.19	11.31	10.66	10.74	10.74	-5.92%	109,804
Jan 23, 2026	11.48	11.48	11.06	11.41	11.41	-0.78%	59,629
Jan 22, 2026	11.06	11.87	10.93	11.50	11.50	5.50%	86,978
Jan 21, 2026	11.41	11.59	10.48	10.90	10.90	-4.09%	69,883
Jan 20, 2026	11.85	12.14	11.19	11.37	11.37	-7.83%	86,244
Jan 16, 2026	11.63	12.75	11.62	12.33	12.33	6.06%	93,044
Jan 15, 2026	12.04	12.05	11.44	11.63	11.63	-1.73%	59,524
Jan 14, 2026	11.90	12.33	11.01	11.83	11.83	-1.58%	72,153
Jan 13, 2026	12.18	12.22	11.70	12.02	12.02	-0.83%	123,080
Jan 12, 2026	12.00	12.65	11.72	12.12	12.12	1.85%	85,880
Jan 9, 2026	12.33	12.50	11.62	11.90	11.90	-2.54%	115,995
Jan 8, 2026	12.18	12.70	12.16	12.21	12.21	1.41%	70,197
Jan 7, 2026	11.89	12.37	11.52	12.04	12.04	0.84%	67,400
Jan 6, 2026	12.58	12.63	11.92	11.94	11.94	-4.48%	72,986
Jan 5, 2026	12.49	12.64	11.71	12.50	12.50	2.21%	116,251
Jan 2, 2026	11.12	12.54	10.99	12.23	12.23	12.10%	109,816
Dec 31, 2025	10.77	10.97	10.46	10.91	10.91	1.02%	58,739
Dec 30, 2025	11.96	11.96	10.51	10.80	10.80	-9.70%	124,740
Dec 29, 2025	11.68	11.99	11.48	11.96	11.96	0.17%	45,693
Dec 26, 2025	11.83	11.95	11.47	11.94	11.94	0.93%	54,775
Dec 24, 2025	11.66	12.00	11.44	11.83	11.83	1.46%	38,512
Dec 23, 2025	11.43	11.72	11.20	11.66	11.66	1.57%	58,516
Dec 22, 2025	10.50	11.56	10.33	11.48	11.48	9.96%	94,038
Dec 19, 2025	10.33	10.88	9.90	10.44	10.44	4.82%	125,965