FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
5.37
+0.25 (4.88%)
At close: Jul 10, 2026, 4:00 PM EDT
5.36
-0.01 (-0.19%)
After-hours: Jul 10, 2026, 7:56 PM EDT
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.27 | 4.53 | 4.04 | 4.28 | 4.28 | -1.61% | 153,654 |
| May 18, 2026 | 4.80 | 4.89 | 4.25 | 4.35 | 4.35 | -9.19% | 164,971 |
| May 15, 2026 | 4.31 | 5.09 | 4.21 | 4.79 | 4.79 | 6.44% | 389,403 |
| May 14, 2026 | 4.34 | 4.50 | 4.23 | 4.50 | 4.50 | 3.93% | 106,809 |
| May 13, 2026 | 4.20 | 4.37 | 4.02 | 4.33 | 4.33 | 3.10% | 114,906 |
| May 12, 2026 | 4.31 | 4.41 | 4.04 | 4.20 | 4.20 | -4.76% | 164,261 |
| May 11, 2026 | 4.44 | 4.54 | 4.10 | 4.41 | 4.41 | 0.46% | 106,342 |
| May 8, 2026 | 4.37 | 4.92 | 4.35 | 4.39 | 4.39 | 2.81% | 318,834 |
| May 7, 2026 | 4.15 | 4.40 | 4.01 | 4.27 | 4.27 | 6.75% | 288,311 |
| May 6, 2026 | 3.45 | 4.07 | 3.21 | 4.00 | 4.00 | 15.94% | 498,794 |
| May 5, 2026 | 3.95 | 4.20 | 3.30 | 3.45 | 3.45 | -33.20% | 1,193,294 |
| May 4, 2026 | 4.90 | 5.30 | 4.57 | 5.17 | 5.17 | 4.77% | 514,490 |
| May 1, 2026 | 5.00 | 5.14 | 4.83 | 4.93 | 4.93 | -1.00% | 45,125 |
| Apr 30, 2026 | 4.64 | 5.04 | 4.64 | 4.98 | 4.98 | 7.33% | 37,779 |
| Apr 29, 2026 | 4.81 | 4.81 | 4.45 | 4.64 | 4.64 | -2.93% | 45,390 |