FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
5.57
+0.17 (3.06%)
May 28, 2026, 12:54 PM EDT - Market open
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.40 | 5.47 | 5.25 | 5.38 | - | -0.37% | 10,918 |
| May 27, 2026 | 5.06 | 5.47 | 5.04 | 5.40 | 5.40 | 5.68% | 89,513 |
| May 26, 2026 | 5.07 | 5.20 | 4.93 | 5.11 | 5.11 | 3.44% | 118,920 |
| May 22, 2026 | 4.71 | 5.10 | 4.58 | 4.94 | 4.94 | 3.78% | 159,065 |
| May 21, 2026 | 4.34 | 4.76 | 4.20 | 4.76 | 4.76 | 8.92% | 90,938 |
| May 20, 2026 | 4.25 | 4.46 | 4.12 | 4.37 | 4.37 | 2.10% | 60,553 |
| May 19, 2026 | 4.27 | 4.53 | 4.04 | 4.28 | 4.28 | -1.61% | 131,457 |
| May 18, 2026 | 4.80 | 4.89 | 4.25 | 4.35 | 4.35 | -9.19% | 156,363 |
| May 15, 2026 | 4.31 | 5.09 | 4.21 | 4.79 | 4.79 | 6.44% | 389,403 |
| May 14, 2026 | 4.34 | 4.50 | 4.23 | 4.50 | 4.50 | 3.93% | 106,809 |
| May 13, 2026 | 4.20 | 4.37 | 4.02 | 4.33 | 4.33 | 3.10% | 114,906 |
| May 12, 2026 | 4.31 | 4.41 | 4.04 | 4.20 | 4.20 | -4.76% | 164,261 |
| May 11, 2026 | 4.44 | 4.54 | 4.10 | 4.41 | 4.41 | 0.46% | 106,342 |
| May 8, 2026 | 4.37 | 4.92 | 4.35 | 4.39 | 4.39 | 2.81% | 318,834 |
| May 7, 2026 | 4.15 | 4.40 | 4.01 | 4.27 | 4.27 | 6.75% | 288,311 |
| May 6, 2026 | 3.45 | 4.07 | 3.21 | 4.00 | 4.00 | 15.94% | 498,794 |
| May 5, 2026 | 3.95 | 4.20 | 3.30 | 3.45 | 3.45 | -33.20% | 1,193,294 |
| May 4, 2026 | 4.90 | 5.30 | 4.57 | 5.17 | 5.17 | 4.77% | 514,490 |
| May 1, 2026 | 5.00 | 5.14 | 4.83 | 4.93 | 4.93 | -1.00% | 45,125 |
| Apr 30, 2026 | 4.64 | 5.04 | 4.64 | 4.98 | 4.98 | 7.33% | 37,779 |
| Apr 29, 2026 | 4.81 | 4.81 | 4.45 | 4.64 | 4.64 | -2.93% | 45,390 |
| Apr 28, 2026 | 4.90 | 4.99 | 4.58 | 4.78 | 4.78 | -3.04% | 28,249 |
| Apr 27, 2026 | 5.06 | 5.26 | 4.89 | 4.93 | 4.93 | -2.18% | 40,665 |
| Apr 24, 2026 | 5.20 | 5.35 | 5.00 | 5.04 | 5.04 | -1.75% | 42,699 |
| Apr 23, 2026 | 5.27 | 5.34 | 5.00 | 5.13 | 5.13 | -2.84% | 92,153 |
| Apr 22, 2026 | 5.01 | 5.31 | 4.97 | 5.28 | 5.28 | 7.32% | 101,568 |
| Apr 21, 2026 | 4.79 | 5.24 | 4.77 | 4.92 | 4.92 | 3.14% | 135,340 |
| Apr 20, 2026 | 4.58 | 4.85 | 4.41 | 4.77 | 4.77 | 2.80% | 144,747 |
| Apr 17, 2026 | 4.52 | 4.91 | 4.49 | 4.64 | 4.64 | 3.57% | 87,553 |
| Apr 16, 2026 | 4.35 | 4.63 | 4.12 | 4.48 | 4.48 | 4.67% | 91,673 |
| Apr 15, 2026 | 4.41 | 4.56 | 4.18 | 4.28 | 4.28 | -2.51% | 173,921 |
| Apr 14, 2026 | 3.53 | 4.48 | 3.53 | 4.39 | 4.39 | 24.01% | 432,264 |
| Apr 13, 2026 | 3.50 | 3.63 | 3.40 | 3.54 | 3.54 | - | 112,623 |
| Apr 10, 2026 | 3.60 | 3.66 | 3.53 | 3.54 | 3.54 | -0.84% | 249,842 |
| Apr 9, 2026 | 3.63 | 3.75 | 3.56 | 3.57 | 3.57 | -1.11% | 102,055 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.60 | 3.61 | 3.61 | -2.17% | 175,853 |
| Apr 7, 2026 | 3.73 | 3.80 | 3.46 | 3.69 | 3.69 | -1.60% | 91,559 |
| Apr 6, 2026 | 3.60 | 3.83 | 3.60 | 3.75 | 3.75 | 3.31% | 108,436 |
| Apr 2, 2026 | 3.65 | 3.83 | 3.52 | 3.63 | 3.63 | -3.71% | 199,641 |
| Apr 1, 2026 | 3.79 | 3.96 | 3.56 | 3.77 | 3.77 | -0.26% | 243,024 |
| Mar 31, 2026 | 3.89 | 4.00 | 3.56 | 3.78 | 3.78 | - | 247,598 |
| Mar 30, 2026 | 4.04 | 4.17 | 3.75 | 3.78 | 3.78 | -6.44% | 113,928 |
| Mar 27, 2026 | 4.25 | 4.30 | 4.01 | 4.04 | 4.04 | -6.48% | 86,499 |
| Mar 26, 2026 | 4.32 | 4.60 | 4.22 | 4.32 | 4.32 | -4.00% | 141,487 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.40 | 4.50 | 4.50 | -4.46% | 178,846 |
| Mar 24, 2026 | 5.03 | 5.12 | 4.66 | 4.71 | 4.71 | -6.73% | 286,539 |
| Mar 23, 2026 | 4.80 | 5.27 | 4.65 | 5.05 | 5.05 | 9.07% | 197,440 |
| Mar 20, 2026 | 4.36 | 4.69 | 4.24 | 4.63 | 4.63 | 6.68% | 133,758 |
| Mar 19, 2026 | 4.46 | 4.63 | 4.30 | 4.34 | 4.34 | -5.03% | 77,755 |
| Mar 18, 2026 | 4.80 | 4.93 | 4.52 | 4.57 | 4.57 | -5.38% | 80,359 |