FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
2.600
-0.030 (-1.15%)
Jul 31, 2026, 12:19 PM EDT - Market open
FTC Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.74 | 2.84 | 2.60 | 2.60 | - | -1.14% | 95,196 |
| Jul 30, 2026 | 2.67 | 2.86 | 2.57 | 2.63 | 2.63 | 1.15% | 365,432 |
| Jul 29, 2026 | 2.71 | 2.73 | 2.58 | 2.60 | 2.60 | -3.70% | 200,889 |
| Jul 28, 2026 | 3.18 | 3.29 | 2.68 | 2.70 | 2.70 | -15.63% | 314,060 |
| Jul 27, 2026 | 3.08 | 3.20 | 2.91 | 3.20 | 3.20 | 8.11% | 209,472 |
| Jul 24, 2026 | 3.50 | 3.57 | 2.94 | 2.96 | 2.96 | -14.45% | 402,298 |
| Jul 23, 2026 | 3.46 | 3.62 | 3.43 | 3.46 | 3.46 | -1.98% | 145,142 |
| Jul 22, 2026 | 3.53 | 3.76 | 3.40 | 3.53 | 3.53 | -1.12% | 228,801 |
| Jul 21, 2026 | 3.84 | 4.00 | 3.47 | 3.57 | 3.57 | -7.27% | 372,505 |
| Jul 20, 2026 | 3.90 | 4.01 | 3.73 | 3.85 | 3.85 | - | 267,533 |
| Jul 17, 2026 | 4.20 | 4.27 | 3.70 | 3.85 | 3.85 | -10.47% | 395,427 |
| Jul 16, 2026 | 4.62 | 4.64 | 4.25 | 4.30 | 4.30 | -5.49% | 56,319 |
| Jul 15, 2026 | 4.66 | 4.71 | 4.36 | 4.55 | 4.55 | -1.30% | 66,548 |
| Jul 14, 2026 | 5.21 | 5.47 | 4.56 | 4.61 | 4.61 | -12.69% | 134,179 |
| Jul 13, 2026 | 5.29 | 5.46 | 5.13 | 5.28 | 5.28 | -1.68% | 105,974 |
| Jul 10, 2026 | 5.16 | 5.49 | 5.08 | 5.37 | 5.37 | 4.88% | 114,098 |
| Jul 9, 2026 | 4.89 | 5.20 | 4.85 | 5.12 | 5.12 | 3.85% | 130,339 |
| Jul 8, 2026 | 4.87 | 4.99 | 4.44 | 4.93 | 4.93 | -1.40% | 124,045 |
| Jul 7, 2026 | 5.00 | 5.09 | 4.72 | 5.00 | 5.00 | -0.79% | 62,603 |
| Jul 6, 2026 | 5.02 | 5.28 | 4.93 | 5.04 | 5.04 | 0.80% | 106,530 |
| Jul 2, 2026 | 5.04 | 5.13 | 4.80 | 5.00 | 5.00 | 0.40% | 75,464 |
| Jul 1, 2026 | 5.09 | 5.18 | 4.92 | 4.98 | 4.98 | -1.97% | 61,100 |
| Jun 30, 2026 | 4.85 | 5.08 | 4.85 | 5.08 | 5.08 | 3.89% | 77,767 |
| Jun 29, 2026 | 4.81 | 4.99 | 4.65 | 4.89 | 4.89 | 2.09% | 80,149 |
| Jun 26, 2026 | 4.43 | 4.81 | 4.43 | 4.79 | 4.79 | 5.04% | 199,774 |
| Jun 25, 2026 | 4.91 | 4.98 | 4.43 | 4.56 | 4.56 | -8.43% | 147,123 |
| Jun 24, 2026 | 5.14 | 5.20 | 4.79 | 4.98 | 4.98 | -4.60% | 116,525 |
| Jun 23, 2026 | 5.14 | 5.40 | 5.03 | 5.22 | 5.22 | -0.38% | 88,284 |
| Jun 22, 2026 | 5.09 | 5.38 | 5.00 | 5.24 | 5.24 | 1.95% | 68,506 |
| Jun 18, 2026 | 5.12 | 5.60 | 4.99 | 5.14 | 5.14 | 1.18% | 220,497 |
| Jun 17, 2026 | 4.44 | 5.24 | 4.44 | 5.08 | 5.08 | 14.67% | 181,979 |
| Jun 16, 2026 | 4.55 | 4.68 | 4.30 | 4.43 | 4.43 | -1.77% | 91,996 |
| Jun 15, 2026 | 4.37 | 4.66 | 4.37 | 4.51 | 4.51 | 4.40% | 31,040 |
| Jun 12, 2026 | 4.53 | 4.69 | 4.32 | 4.32 | 4.32 | -3.79% | 60,572 |
| Jun 11, 2026 | 4.34 | 4.57 | 4.30 | 4.49 | 4.49 | 4.66% | 93,834 |
| Jun 10, 2026 | 4.47 | 4.47 | 4.24 | 4.29 | 4.29 | -4.56% | 65,624 |
| Jun 9, 2026 | 4.89 | 5.00 | 4.34 | 4.50 | 4.50 | -3.54% | 59,233 |
| Jun 8, 2026 | 4.91 | 5.01 | 4.65 | 4.66 | 4.66 | -1.89% | 47,845 |
| Jun 5, 2026 | 5.31 | 5.31 | 4.61 | 4.75 | 4.75 | -11.87% | 101,407 |
| Jun 4, 2026 | 5.13 | 5.53 | 5.00 | 5.39 | 5.39 | 3.06% | 41,362 |
| Jun 3, 2026 | 5.71 | 5.89 | 5.21 | 5.23 | 5.23 | -10.29% | 93,006 |
| Jun 2, 2026 | 5.56 | 5.98 | 5.53 | 5.83 | 5.83 | 3.55% | 72,812 |
| Jun 1, 2026 | 5.48 | 5.79 | 5.38 | 5.63 | 5.63 | 2.36% | 94,522 |
| May 29, 2026 | 5.50 | 5.80 | 5.39 | 5.50 | 5.50 | -0.18% | 166,798 |
| May 28, 2026 | 5.40 | 5.75 | 5.25 | 5.51 | 5.51 | 2.04% | 159,599 |
| May 27, 2026 | 5.06 | 5.47 | 5.04 | 5.40 | 5.40 | 5.68% | 89,937 |
| May 26, 2026 | 5.07 | 5.20 | 4.93 | 5.11 | 5.11 | 3.44% | 119,023 |
| May 22, 2026 | 4.71 | 5.10 | 4.58 | 4.94 | 4.94 | 3.78% | 160,624 |
| May 21, 2026 | 4.34 | 4.76 | 4.20 | 4.76 | 4.76 | 8.92% | 92,227 |
| May 20, 2026 | 4.25 | 4.46 | 4.12 | 4.37 | 4.37 | 2.10% | 60,592 |