FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
2.160
-0.080 (-3.57%)
At close: Aug 20, 2026, 4:00 PM EDT
2.110
-0.050 (-2.31%)
After-hours: Aug 20, 2026, 5:21 PM EDT
FTC Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2.21 | 2.24 | 2.11 | 2.16 | 2.16 | -3.57% | 170,958 |
| Aug 19, 2026 | 2.21 | 2.37 | 2.15 | 2.24 | 2.24 | 2.75% | 430,893 |
| Aug 18, 2026 | 2.28 | 2.33 | 2.16 | 2.18 | 2.18 | -6.03% | 170,659 |
| Aug 17, 2026 | 2.35 | 2.44 | 2.28 | 2.32 | 2.32 | -0.85% | 98,043 |
| Aug 14, 2026 | 2.44 | 2.44 | 2.30 | 2.34 | 2.34 | -3.70% | 99,169 |
| Aug 13, 2026 | 2.36 | 2.47 | 2.28 | 2.43 | 2.43 | 3.40% | 140,079 |
| Aug 12, 2026 | 2.73 | 2.73 | 2.28 | 2.35 | 2.35 | -12.31% | 322,442 |
| Aug 11, 2026 | 2.84 | 2.91 | 2.62 | 2.68 | 2.68 | -5.30% | 129,005 |
| Aug 10, 2026 | 2.82 | 2.88 | 2.70 | 2.83 | 2.83 | 4.04% | 132,243 |
| Aug 7, 2026 | 2.80 | 3.00 | 2.72 | 2.72 | 2.72 | -1.09% | 234,154 |
| Aug 6, 2026 | 3.01 | 3.20 | 2.74 | 2.75 | 2.75 | -6.78% | 351,981 |
| Aug 5, 2026 | 2.78 | 3.50 | 2.66 | 2.95 | 2.95 | -4.22% | 425,052 |
| Aug 4, 2026 | 2.97 | 3.18 | 2.90 | 3.08 | 3.08 | 8.07% | 306,342 |
| Aug 3, 2026 | 2.76 | 2.98 | 2.75 | 2.85 | 2.85 | 3.64% | 152,486 |
| Jul 31, 2026 | 2.74 | 2.84 | 2.59 | 2.75 | 2.75 | 4.56% | 168,855 |
| 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 |