FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
5.98
+0.27 (4.73%)
At close: Aug 1, 2025, 4:00 PM
5.96
-0.02 (-0.33%)
After-hours: Aug 1, 2025, 5:48 PM EDT
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 4.92 | 5.11 | 4.71 | 4.96 | 4.96 | 0.40% | 54,019 |
| Jul 3, 2025 | 4.70 | 5.17 | 4.63 | 4.94 | 4.94 | 5.11% | 100,130 |
| Jul 2, 2025 | 4.77 | 4.95 | 4.60 | 4.70 | 4.70 | -1.67% | 65,153 |
| Jul 1, 2025 | 4.52 | 4.78 | 4.20 | 4.78 | 4.78 | 5.52% | 98,400 |
| Jun 30, 2025 | 4.29 | 4.53 | 4.05 | 4.53 | 4.53 | 2.26% | 249,742 |
| Jun 27, 2025 | 4.45 | 4.53 | 4.21 | 4.43 | 4.43 | -1.56% | 68,003 |
| Jun 26, 2025 | 4.20 | 4.54 | 4.19 | 4.50 | 4.50 | 3.45% | 24,291 |
| Jun 25, 2025 | 4.57 | 4.57 | 4.29 | 4.35 | 4.35 | -4.19% | 29,097 |
| Jun 24, 2025 | 4.27 | 4.58 | 4.27 | 4.54 | 4.54 | 7.84% | 57,391 |
| Jun 23, 2025 | 4.27 | 4.50 | 4.16 | 4.21 | 4.21 | -1.17% | 30,621 |
| Jun 20, 2025 | 4.09 | 4.40 | 4.07 | 4.26 | 4.26 | 4.41% | 61,215 |
| Jun 18, 2025 | 4.04 | 4.24 | 3.72 | 4.08 | 4.08 | 3.29% | 224,324 |
| Jun 17, 2025 | 3.80 | 4.29 | 3.65 | 3.95 | 3.95 | -14.50% | 389,235 |
| Jun 16, 2025 | 4.63 | 4.78 | 4.36 | 4.62 | 4.62 | 0.87% | 79,853 |
| Jun 13, 2025 | 4.46 | 4.65 | 4.38 | 4.58 | 4.58 | -0.22% | 126,702 |
| Jun 12, 2025 | 4.43 | 4.63 | 4.33 | 4.59 | 4.59 | 1.77% | 66,140 |
| Jun 11, 2025 | 4.52 | 4.60 | 4.36 | 4.51 | 4.51 | 0.22% | 91,416 |
| Jun 10, 2025 | 4.41 | 4.56 | 4.33 | 4.50 | 4.50 | 2.27% | 44,646 |
| Jun 9, 2025 | 4.31 | 4.51 | 4.15 | 4.40 | 4.40 | 2.33% | 151,695 |
| Jun 6, 2025 | 4.19 | 4.37 | 4.07 | 4.30 | 4.30 | 4.12% | 49,356 |
| Jun 5, 2025 | 4.26 | 4.48 | 4.10 | 4.13 | 4.13 | -5.92% | 138,349 |
| Jun 4, 2025 | 4.14 | 4.40 | 4.05 | 4.39 | 4.39 | 6.30% | 170,466 |
| Jun 3, 2025 | 4.10 | 4.20 | 3.96 | 4.13 | 4.13 | 1.47% | 58,677 |
| Jun 2, 2025 | 4.10 | 4.14 | 3.95 | 4.07 | 4.07 | -0.97% | 104,624 |
| May 30, 2025 | 4.10 | 4.24 | 3.95 | 4.11 | 4.11 | -1.44% | 73,448 |
| May 29, 2025 | 4.19 | 4.25 | 3.95 | 4.17 | 4.17 | 2.21% | 93,038 |
| 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 |