FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
4.390
+0.850 (24.01%)
At close: Apr 14, 2026, 4:00 PM EDT
4.380
-0.010 (-0.23%)
After-hours: Apr 14, 2026, 6:13 PM EDT
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.53 | 4.42 | 3.53 | 4.48 | - | 26.55% | 349,959 |
| Apr 13, 2026 | 3.50 | 3.63 | 3.40 | 3.54 | 3.54 | - | 112,207 |
| Apr 10, 2026 | 3.60 | 3.66 | 3.53 | 3.54 | 3.54 | -0.84% | 241,055 |
| Apr 9, 2026 | 3.63 | 3.75 | 3.56 | 3.57 | 3.57 | -1.11% | 102,014 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.60 | 3.61 | 3.61 | -2.17% | 175,842 |
| Apr 7, 2026 | 3.73 | 3.80 | 3.46 | 3.69 | 3.69 | -1.60% | 90,480 |
| Apr 6, 2026 | 3.60 | 3.83 | 3.60 | 3.75 | 3.75 | 3.31% | 108,396 |
| Apr 2, 2026 | 3.65 | 3.83 | 3.52 | 3.63 | 3.63 | -3.71% | 199,632 |
| Apr 1, 2026 | 3.79 | 3.96 | 3.56 | 3.77 | 3.77 | -0.26% | 241,963 |
| Mar 31, 2026 | 3.89 | 4.00 | 3.56 | 3.78 | 3.78 | - | 247,271 |
| Mar 30, 2026 | 4.04 | 4.17 | 3.75 | 3.78 | 3.78 | -6.44% | 113,863 |
| Mar 27, 2026 | 4.25 | 4.30 | 4.01 | 4.04 | 4.04 | -6.48% | 85,759 |
| Mar 26, 2026 | 4.32 | 4.60 | 4.22 | 4.32 | 4.32 | -4.00% | 141,417 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.40 | 4.50 | 4.50 | -4.46% | 178,668 |
| Mar 24, 2026 | 5.03 | 5.12 | 4.66 | 4.71 | 4.71 | -6.73% | 276,071 |
| Mar 23, 2026 | 4.80 | 5.27 | 4.65 | 5.05 | 5.05 | 9.07% | 197,201 |
| Mar 20, 2026 | 4.36 | 4.69 | 4.24 | 4.63 | 4.63 | 6.68% | 133,728 |
| Mar 19, 2026 | 4.46 | 4.63 | 4.30 | 4.34 | 4.34 | -5.03% | 77,178 |
| Mar 18, 2026 | 4.80 | 4.93 | 4.52 | 4.57 | 4.57 | -5.38% | 80,321 |
| Mar 17, 2026 | 4.73 | 5.05 | 4.73 | 4.83 | 4.83 | 3.65% | 123,545 |
| Mar 16, 2026 | 4.58 | 4.90 | 4.38 | 4.66 | 4.66 | 4.48% | 91,276 |
| Mar 13, 2026 | 4.60 | 4.81 | 4.44 | 4.46 | 4.46 | -3.04% | 81,043 |
| Mar 12, 2026 | 4.60 | 5.01 | 4.55 | 4.60 | 4.60 | -2.54% | 107,852 |
| Mar 11, 2026 | 4.92 | 5.09 | 4.62 | 4.72 | 4.72 | -3.87% | 99,373 |
| Mar 10, 2026 | 4.69 | 5.11 | 4.52 | 4.91 | 4.91 | 8.87% | 247,083 |
| Mar 9, 2026 | 4.16 | 4.83 | 3.90 | 4.51 | 4.51 | 8.41% | 277,503 |
| Mar 6, 2026 | 5.08 | 5.16 | 4.15 | 4.16 | 4.16 | -23.03% | 508,458 |
| Mar 5, 2026 | 4.91 | 5.82 | 4.91 | 5.41 | 5.41 | -27.11% | 714,306 |
| Mar 4, 2026 | 7.01 | 7.72 | 6.90 | 7.42 | 7.42 | 9.04% | 130,012 |
| Mar 3, 2026 | 7.17 | 7.33 | 6.80 | 6.80 | 6.80 | -8.11% | 110,930 |
| Mar 2, 2026 | 7.09 | 7.56 | 6.96 | 7.40 | 7.40 | 2.21% | 110,994 |
| Feb 27, 2026 | 7.54 | 7.71 | 7.12 | 7.24 | 7.24 | -6.46% | 90,100 |
| Feb 26, 2026 | 7.96 | 7.98 | 7.39 | 7.74 | 7.74 | -1.78% | 99,838 |
| Feb 25, 2026 | 7.59 | 8.42 | 7.58 | 7.88 | 7.88 | 4.10% | 115,446 |
| Feb 24, 2026 | 7.33 | 7.63 | 7.09 | 7.57 | 7.57 | 2.44% | 94,061 |
| Feb 23, 2026 | 8.16 | 8.16 | 6.70 | 7.39 | 7.39 | -9.77% | 258,905 |
| Feb 20, 2026 | 8.20 | 8.40 | 8.07 | 8.19 | 8.19 | -2.15% | 57,315 |
| Feb 19, 2026 | 8.58 | 8.58 | 7.94 | 8.37 | 8.37 | -2.90% | 81,370 |
| Feb 18, 2026 | 9.16 | 9.16 | 8.57 | 8.62 | 8.62 | -6.20% | 118,029 |
| Feb 17, 2026 | 9.46 | 9.61 | 9.02 | 9.19 | 9.19 | -3.16% | 40,648 |
| Feb 13, 2026 | 9.40 | 10.00 | 9.37 | 9.49 | 9.49 | 0.53% | 69,392 |
| Feb 12, 2026 | 10.00 | 10.10 | 9.30 | 9.44 | 9.44 | -5.32% | 50,739 |
| Feb 11, 2026 | 10.23 | 10.39 | 9.41 | 9.97 | 9.97 | -0.60% | 66,816 |
| Feb 10, 2026 | 9.52 | 10.24 | 9.25 | 10.03 | 10.03 | 4.05% | 129,424 |
| Feb 9, 2026 | 9.53 | 9.94 | 9.20 | 9.64 | 9.64 | 1.47% | 31,985 |
| Feb 6, 2026 | 9.36 | 9.89 | 9.36 | 9.50 | 9.50 | 1.50% | 41,415 |
| Feb 5, 2026 | 9.78 | 10.02 | 9.26 | 9.36 | 9.36 | -9.13% | 72,269 |
| Feb 4, 2026 | 10.45 | 10.50 | 9.35 | 10.30 | 10.30 | -0.48% | 105,549 |
| Feb 3, 2026 | 10.61 | 10.88 | 10.21 | 10.35 | 10.35 | -0.86% | 88,400 |
| Feb 2, 2026 | 10.30 | 10.80 | 10.25 | 10.44 | 10.44 | 0.58% | 34,950 |