FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
6.93
+0.03 (0.43%)
At close: Sep 16, 2025, 4:00 PM EDT
6.72
-0.21 (-3.03%)
After-hours: Sep 16, 2025, 4:10 PM EDT
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.95 | 7.08 | 6.77 | 6.93 | - | 0.43% | 22,452 |
| Sep 15, 2025 | 6.90 | 7.26 | 6.83 | 6.90 | 6.90 | -2.95% | 47,403 |
| Sep 12, 2025 | 6.98 | 7.18 | 6.66 | 7.11 | 7.11 | 3.95% | 48,251 |
| Sep 11, 2025 | 6.44 | 7.25 | 6.35 | 6.84 | 6.84 | 7.89% | 77,121 |
| Sep 10, 2025 | 6.56 | 6.71 | 5.95 | 6.34 | 6.34 | -2.98% | 62,394 |
| Sep 9, 2025 | 6.35 | 6.63 | 6.26 | 6.54 | 6.54 | 2.83% | 26,958 |
| Sep 8, 2025 | 6.33 | 6.50 | 6.27 | 6.36 | 6.36 | 1.19% | 25,726 |
| Sep 5, 2025 | 6.17 | 6.29 | 5.89 | 6.28 | 6.28 | 4.84% | 22,434 |
| Sep 4, 2025 | 6.32 | 6.48 | 5.87 | 5.99 | 5.99 | -4.47% | 49,293 |
| Sep 3, 2025 | 6.04 | 6.41 | 6.00 | 6.27 | 6.27 | 2.12% | 18,937 |
| Sep 2, 2025 | 6.06 | 6.24 | 6.00 | 6.14 | 6.14 | -1.76% | 26,639 |
| Aug 29, 2025 | 6.58 | 6.58 | 6.25 | 6.25 | 6.25 | -5.16% | 36,001 |
| Aug 28, 2025 | 6.55 | 6.79 | 6.45 | 6.59 | 6.59 | 2.01% | 28,225 |
| Aug 27, 2025 | 7.01 | 7.04 | 6.44 | 6.46 | 6.46 | -7.45% | 63,369 |
| Aug 26, 2025 | 6.60 | 7.12 | 6.45 | 6.98 | 6.98 | 5.76% | 101,323 |
| Aug 25, 2025 | 6.43 | 6.69 | 6.00 | 6.60 | 6.60 | 2.33% | 65,554 |
| Aug 22, 2025 | 6.43 | 6.60 | 6.19 | 6.45 | 6.45 | 0.16% | 62,111 |
| Aug 21, 2025 | 5.57 | 6.60 | 5.56 | 6.44 | 6.44 | 11.81% | 195,372 |
| Aug 20, 2025 | 5.38 | 5.86 | 5.10 | 5.76 | 5.76 | 6.27% | 224,301 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.42 | 5.42 | 5.42 | -8.60% | 60,628 |
| Aug 18, 2025 | 5.83 | 6.10 | 5.63 | 5.93 | 5.93 | 5.14% | 177,673 |
| Aug 15, 2025 | 4.76 | 5.75 | 4.73 | 5.64 | 5.64 | 17.75% | 208,642 |
| Aug 14, 2025 | 4.65 | 4.88 | 4.65 | 4.79 | 4.79 | -0.42% | 9,625 |
| Aug 13, 2025 | 4.90 | 5.10 | 4.65 | 4.81 | 4.81 | - | 37,074 |
| Aug 12, 2025 | 4.60 | 4.99 | 4.42 | 4.81 | 4.81 | 2.78% | 51,212 |
| Aug 11, 2025 | 4.63 | 4.70 | 4.54 | 4.68 | 4.68 | 2.41% | 59,715 |
| Aug 8, 2025 | 5.06 | 5.06 | 4.57 | 4.57 | 4.57 | -10.04% | 103,420 |
| Aug 7, 2025 | 5.25 | 5.32 | 4.90 | 5.08 | 5.08 | -2.68% | 92,282 |
| Aug 6, 2025 | 5.30 | 5.49 | 5.07 | 5.22 | 5.22 | -3.15% | 129,360 |
| Aug 5, 2025 | 5.60 | 6.00 | 4.44 | 5.39 | 5.39 | -18.46% | 302,873 |
| Aug 4, 2025 | 5.99 | 7.00 | 5.99 | 6.61 | 6.61 | 10.54% | 285,060 |
| Aug 1, 2025 | 5.53 | 6.38 | 5.40 | 5.98 | 5.98 | 4.73% | 176,433 |
| Jul 31, 2025 | 5.82 | 6.18 | 5.51 | 5.71 | 5.71 | -1.55% | 48,122 |
| Jul 30, 2025 | 5.67 | 6.28 | 5.48 | 5.80 | 5.80 | 1.13% | 121,161 |
| Jul 29, 2025 | 5.72 | 5.77 | 5.20 | 5.74 | 5.74 | 1.87% | 107,312 |
| Jul 28, 2025 | 5.71 | 5.95 | 5.43 | 5.63 | 5.63 | -1.40% | 190,789 |
| Jul 25, 2025 | 5.53 | 5.90 | 5.17 | 5.71 | 5.71 | 2.70% | 241,896 |
| Jul 24, 2025 | 5.36 | 5.59 | 5.18 | 5.56 | 5.56 | 1.28% | 86,365 |
| Jul 23, 2025 | 5.05 | 5.50 | 4.93 | 5.49 | 5.49 | 10.02% | 133,930 |
| Jul 22, 2025 | 4.90 | 5.10 | 4.78 | 4.99 | 4.99 | 0.81% | 136,176 |
| Jul 21, 2025 | 5.10 | 5.10 | 4.85 | 4.95 | 4.95 | -1.98% | 64,931 |
| Jul 18, 2025 | 5.08 | 5.14 | 4.90 | 5.05 | 5.05 | - | 37,697 |
| Jul 17, 2025 | 5.00 | 5.15 | 4.87 | 5.05 | 5.05 | 4.55% | 49,224 |
| Jul 16, 2025 | 4.83 | 4.89 | 4.51 | 4.83 | 4.83 | 1.05% | 19,365 |
| Jul 15, 2025 | 4.91 | 5.01 | 4.73 | 4.78 | 4.78 | -2.05% | 27,930 |
| Jul 14, 2025 | 5.14 | 5.20 | 4.70 | 4.88 | 4.88 | -4.69% | 28,471 |
| Jul 11, 2025 | 5.16 | 5.21 | 5.02 | 5.12 | 5.12 | -1.16% | 21,157 |
| Jul 10, 2025 | 5.12 | 5.20 | 5.00 | 5.18 | 5.18 | 1.17% | 68,676 |
| Jul 9, 2025 | 5.14 | 5.15 | 4.92 | 5.12 | 5.12 | 1.99% | 52,523 |
| Jul 8, 2025 | 5.23 | 5.25 | 4.96 | 5.02 | 5.02 | 1.21% | 51,804 |