FTC Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	9.48	10.33	9.32	9.96	9.96	10.54%	134,931
Dec 17, 2025	9.57	9.73	9.01	9.01	9.01	-5.85%	89,736
Dec 16, 2025	9.30	9.76	9.22	9.57	9.57	3.24%	59,695
Dec 15, 2025	9.69	9.69	9.21	9.27	9.27	-3.29%	75,070
Dec 12, 2025	9.94	10.04	9.50	9.59	9.59	-4.05%	52,488
Dec 11, 2025	9.29	10.15	9.04	9.99	9.99	7.19%	166,152
Dec 10, 2025	9.31	9.55	9.17	9.32	9.32	-0.53%	146,717
Dec 9, 2025	9.24	9.49	9.03	9.37	9.37	1.41%	61,353
Dec 8, 2025	9.43	9.56	9.20	9.24	9.24	-0.86%	79,417
Dec 5, 2025	9.77	9.77	9.19	9.32	9.32	-4.41%	55,140
Dec 4, 2025	9.80	10.05	9.57	9.75	9.75	-0.10%	52,330
Dec 3, 2025	9.70	9.81	8.90	9.76	9.76	1.14%	80,946
Dec 2, 2025	9.06	9.99	8.95	9.65	9.65	8.92%	188,126
Dec 1, 2025	9.43	9.43	8.72	8.86	8.86	-6.04%	59,889