FTC Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.34	2.70	2.02	2.15	2.15	-9.66%	1,558,189
Sep 28, 2026	2.68	2.69	2.32	2.38	2.38	-10.53%	570,290
Sep 25, 2026	2.70	2.72	2.57	2.66	2.66	-0.75%	301,171
Sep 24, 2026	2.66	2.81	2.50	2.68	2.68	5.51%	736,682
Sep 23, 2026	2.70	2.75	2.52	2.54	2.54	-3.05%	295,172
Sep 22, 2026	2.38	2.74	2.36	2.62	2.62	11.97%	548,591
Sep 21, 2026	2.34	2.40	2.27	2.34	2.34	1.30%	207,147
Sep 18, 2026	2.40	2.73	2.28	2.31	2.31	8.45%	2,387,146
Sep 17, 2026	2.14	2.16	2.07	2.13	2.13	-	128,709
Sep 16, 2026	2.15	2.15	2.02	2.13	2.13	0.95%	217,973
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%	93,472
Sep 11, 2026	2.38	2.40	2.29	2.30	2.30	-0.43%	140,764
Sep 10, 2026	2.30	2.34	2.20	2.31	2.31	-1.28%	88,697
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