FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
2.340
-0.070 (-2.90%)
At close: Sep 9, 2026, 4:00 PM EDT
2.330
-0.010 (-0.43%)
After-hours: Sep 9, 2026, 7:30 PM EDT
FTC Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2.41 | 2.44 | 2.31 | 2.34 | 2.34 | -2.90% | 151,512 |
| Sep 8, 2026 | 2.53 | 2.63 | 2.37 | 2.41 | 2.41 | -4.74% | 316,362 |
| Sep 4, 2026 | 2.51 | 2.61 | 2.46 | 2.53 | 2.53 | 0.40% | 134,170 |
| Sep 3, 2026 | 2.45 | 2.55 | 2.38 | 2.52 | 2.52 | 5.44% | 174,482 |
| Sep 2, 2026 | 2.34 | 2.42 | 2.28 | 2.39 | 2.39 | 3.91% | 216,133 |
| Sep 1, 2026 | 2.57 | 2.57 | 2.27 | 2.30 | 2.30 | -2.13% | 380,105 |
| Aug 31, 2026 | 2.51 | 2.55 | 2.30 | 2.35 | 2.35 | -7.84% | 291,980 |
| Aug 28, 2026 | 2.46 | 2.90 | 2.46 | 2.55 | 2.55 | 4.94% | 925,054 |
| Aug 27, 2026 | 2.35 | 2.62 | 2.26 | 2.43 | 2.43 | 6.11% | 432,278 |
| Aug 26, 2026 | 2.12 | 2.30 | 2.09 | 2.29 | 2.29 | 15.08% | 688,092 |
| Aug 25, 2026 | 2.15 | 2.19 | 1.99 | 1.99 | 1.99 | -6.57% | 433,038 |
| Aug 24, 2026 | 2.13 | 2.17 | 2.02 | 2.13 | 2.13 | - | 85,455 |
| Aug 21, 2026 | 2.15 | 2.26 | 2.11 | 2.13 | 2.13 | -1.39% | 111,241 |
| Aug 20, 2026 | 2.21 | 2.24 | 2.11 | 2.16 | 2.16 | -3.57% | 171,176 |
| Aug 19, 2026 | 2.21 | 2.37 | 2.15 | 2.24 | 2.24 | 2.75% | 430,919 |
| Aug 18, 2026 | 2.28 | 2.33 | 2.16 | 2.18 | 2.18 | -6.03% | 170,853 |
| Aug 17, 2026 | 2.35 | 2.44 | 2.28 | 2.32 | 2.32 | -0.85% | 98,787 |
| Aug 14, 2026 | 2.44 | 2.44 | 2.30 | 2.34 | 2.34 | -3.70% | 99,170 |
| Aug 13, 2026 | 2.36 | 2.47 | 2.28 | 2.43 | 2.43 | 3.40% | 140,179 |
| Aug 12, 2026 | 2.73 | 2.73 | 2.28 | 2.35 | 2.35 | -12.31% | 325,936 |
| Aug 11, 2026 | 2.84 | 2.91 | 2.62 | 2.68 | 2.68 | -5.30% | 129,157 |
| Aug 10, 2026 | 2.82 | 2.88 | 2.70 | 2.83 | 2.83 | 4.04% | 132,345 |
| Aug 7, 2026 | 2.80 | 3.00 | 2.72 | 2.72 | 2.72 | -1.09% | 236,575 |
| Aug 6, 2026 | 3.01 | 3.20 | 2.74 | 2.75 | 2.75 | -6.78% | 355,320 |
| Aug 5, 2026 | 2.78 | 3.50 | 2.66 | 2.95 | 2.95 | -4.22% | 425,540 |
| Aug 4, 2026 | 2.97 | 3.18 | 2.90 | 3.08 | 3.08 | 8.07% | 306,406 |
| Aug 3, 2026 | 2.76 | 2.98 | 2.75 | 2.85 | 2.85 | 3.64% | 156,494 |
| Jul 31, 2026 | 2.74 | 2.84 | 2.59 | 2.75 | 2.75 | 4.56% | 169,015 |
| Jul 30, 2026 | 2.67 | 2.86 | 2.57 | 2.63 | 2.63 | 1.15% | 365,975 |
| Jul 29, 2026 | 2.71 | 2.73 | 2.58 | 2.60 | 2.60 | -3.70% | 201,052 |
| Jul 28, 2026 | 3.18 | 3.29 | 2.68 | 2.70 | 2.70 | -15.63% | 322,255 |
| Jul 27, 2026 | 3.08 | 3.20 | 2.91 | 3.20 | 3.20 | 8.11% | 220,492 |
| Jul 24, 2026 | 3.50 | 3.57 | 2.94 | 2.96 | 2.96 | -14.45% | 402,946 |
| Jul 23, 2026 | 3.46 | 3.62 | 3.43 | 3.46 | 3.46 | -1.98% | 145,345 |
| Jul 22, 2026 | 3.53 | 3.76 | 3.40 | 3.53 | 3.53 | -1.12% | 229,219 |
| Jul 21, 2026 | 3.84 | 4.00 | 3.47 | 3.57 | 3.57 | -7.27% | 372,736 |
| Jul 20, 2026 | 3.90 | 4.01 | 3.73 | 3.85 | 3.85 | - | 268,536 |
| Jul 17, 2026 | 4.20 | 4.27 | 3.70 | 3.85 | 3.85 | -10.47% | 395,538 |
| Jul 16, 2026 | 4.62 | 4.64 | 4.25 | 4.30 | 4.30 | -5.49% | 56,395 |
| Jul 15, 2026 | 4.66 | 4.71 | 4.36 | 4.55 | 4.55 | -1.30% | 66,748 |
| Jul 14, 2026 | 5.21 | 5.47 | 4.56 | 4.61 | 4.61 | -12.69% | 134,270 |
| Jul 13, 2026 | 5.29 | 5.46 | 5.13 | 5.28 | 5.28 | -1.68% | 106,195 |
| Jul 10, 2026 | 5.16 | 5.49 | 5.08 | 5.37 | 5.37 | 4.88% | 115,290 |
| Jul 9, 2026 | 4.89 | 5.20 | 4.85 | 5.12 | 5.12 | 3.85% | 130,395 |
| Jul 8, 2026 | 4.87 | 4.99 | 4.44 | 4.93 | 4.93 | -1.40% | 124,053 |
| Jul 7, 2026 | 5.00 | 5.09 | 4.72 | 5.00 | 5.00 | -0.79% | 62,705 |
| Jul 6, 2026 | 5.02 | 5.28 | 4.93 | 5.04 | 5.04 | 0.80% | 106,557 |
| Jul 2, 2026 | 5.04 | 5.13 | 4.80 | 5.00 | 5.00 | 0.40% | 75,465 |
| Jul 1, 2026 | 5.09 | 5.18 | 4.92 | 4.98 | 4.98 | -1.97% | 61,103 |
| Jun 30, 2026 | 4.85 | 5.08 | 4.85 | 5.08 | 5.08 | 3.89% | 77,906 |