FTC Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	1.52	1.59	1.41	1.54	1.54	-3.14%	1,029,539
Nov 9, 2026	1.58	1.60	1.50	1.59	1.59	1.92%	1,129,227
Nov 6, 2026	1.31	1.59	1.31	1.56	1.56	21.88%	2,118,938
Nov 5, 2026	1.26	1.35	1.17	1.28	1.28	-7.25%	2,392,412
Nov 4, 2026	2.09	2.23	1.37	1.38	1.38	-4.83%	97,297,789
Nov 3, 2026	1.51	1.54	1.41	1.45	1.45	-3.33%	342,003
Nov 2, 2026	1.39	1.53	1.39	1.50	1.50	8.70%	233,154
Oct 30, 2026	1.30	1.44	1.30	1.38	1.38	1.47%	171,849
Oct 29, 2026	1.30	1.37	1.30	1.36	1.36	2.26%	85,276
Oct 28, 2026	1.33	1.35	1.31	1.33	1.33	0.76%	136,713
Oct 27, 2026	1.30	1.36	1.28	1.32	1.32	1.54%	191,890
Oct 26, 2026	1.46	1.49	1.28	1.30	1.30	-12.16%	468,319
Oct 23, 2026	1.48	1.52	1.42	1.48	1.48	1.37%	185,622
Oct 22, 2026	1.46	1.49	1.43	1.46	1.46	-	190,394
Oct 21, 2026	1.45	1.48	1.42	1.46	1.46	0.69%	220,362
Oct 20, 2026	1.56	1.64	1.43	1.45	1.45	-7.64%	275,129
Oct 19, 2026	1.66	1.66	1.57	1.57	1.57	-2.48%	124,779
Oct 16, 2026	1.65	1.70	1.60	1.61	1.61	-3.01%	176,435
Oct 15, 2026	1.70	1.70	1.62	1.66	1.66	-1.19%	219,081
Oct 14, 2026	1.82	1.83	1.66	1.68	1.68	-10.16%	475,439
Oct 13, 2026	1.80	1.90	1.78	1.87	1.87	2.19%	171,386
Oct 12, 2026	1.94	1.94	1.79	1.83	1.83	-5.18%	234,473
Oct 9, 2026	1.94	1.94	1.90	1.93	1.93	-	132,905
Oct 8, 2026	1.93	1.94	1.83	1.93	1.93	0.52%	225,718
Oct 7, 2026	1.97	1.97	1.88	1.92	1.92	-2.54%	186,956
Oct 6, 2026	1.98	2.03	1.90	1.97	1.97	1.55%	386,807
Oct 5, 2026	2.17	2.21	1.93	1.94	1.94	-9.77%	628,796
Oct 2, 2026	2.14	2.21	2.13	2.15	2.15	0.70%	243,142
Oct 1, 2026	2.15	2.21	2.08	2.14	2.14	-0.70%	297,915
Sep 30, 2026	2.15	2.31	2.10	2.15	2.15	-	313,339
Sep 29, 2026	2.34	2.70	2.02	2.15	2.15	-9.66%	1,576,422
Sep 28, 2026	2.68	2.69	2.32	2.38	2.38	-10.53%	583,391
Sep 25, 2026	2.70	2.72	2.57	2.66	2.66	-0.75%	306,431
Sep 24, 2026	2.66	2.81	2.50	2.68	2.68	5.51%	814,435
Sep 23, 2026	2.70	2.75	2.52	2.54	2.54	-3.05%	300,397
Sep 22, 2026	2.38	2.74	2.36	2.62	2.62	11.97%	583,134
Sep 21, 2026	2.34	2.40	2.27	2.34	2.34	1.30%	207,244
Sep 18, 2026	2.40	2.73	2.28	2.31	2.31	8.45%	2,391,027
Sep 17, 2026	2.14	2.16	2.07	2.13	2.13	-	128,732
Sep 16, 2026	2.15	2.15	2.02	2.13	2.13	0.95%	218,380
Sep 15, 2026	2.18	2.20	2.09	2.11	2.11	-4.52%	197,951
Sep 14, 2026	2.23	2.30	2.19	2.21	2.21	-3.91%	93,571
Sep 11, 2026	2.38	2.40	2.29	2.30	2.30	-0.43%	140,791
Sep 10, 2026	2.30	2.34	2.20	2.31	2.31	-1.28%	88,699
Sep 9, 2026	2.41	2.44	2.31	2.34	2.34	-2.90%	151,641
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