NasdaqCM - Delayed Quote USD

FTC Solar, Inc. (FTCI)

Compare
3.7300
-0.3700
(-9.02%)
At close: January 21 at 4:00:02 PM EST
3.6003
-0.13
(-3.48%)
Pre-Market: 8:46:46 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20253.97004.07503.61003.73003.730097,100
Jan 17, 20254.30004.33004.00004.10004.100039,800
Jan 16, 20254.07004.30003.74004.14004.140068,800
Jan 15, 20254.33004.33003.88704.05004.0500110,000
Jan 14, 20254.38004.44004.12004.12004.120051,500
Jan 13, 20254.72004.82004.13004.16004.1600130,900
Jan 10, 20254.77005.10004.51404.75004.750065,400
Jan 8, 20255.39005.39004.45804.84004.8400238,800
Jan 7, 20255.82005.98005.45005.45005.4500118,500
Jan 6, 20256.22006.38005.62005.73005.7300182,300
Jan 3, 20255.63006.39005.41006.06006.0600264,100
Jan 2, 20255.47006.00005.32505.70005.7000174,400
Dec 31, 20245.45005.58005.22005.51005.5100170,600
Dec 30, 20245.19005.73004.50005.53005.5300334,500
Dec 27, 20244.21006.48004.11005.30005.3000699,000
Dec 26, 20243.57004.25003.51004.20004.2000275,700
Dec 24, 20243.26003.58003.09203.57003.5700119,400
Dec 23, 20243.02003.37003.02003.14003.1400131,900
Dec 20, 20242.94003.21002.69003.11003.1100158,200
Dec 19, 20243.06003.18002.83003.00003.0000217,700
Dec 18, 20243.29003.42003.00003.01003.0100226,900
Dec 17, 20243.28003.41003.24003.29003.290082,800
Dec 16, 20243.08003.52003.02003.34003.3400270,600
Dec 13, 20243.20003.20002.95003.02003.0200217,600
Dec 12, 20243.36003.46503.16003.20003.2000162,700
Dec 11, 20243.84003.84003.20003.48003.4800347,500
Dec 10, 20243.42004.20003.26003.78003.7800481,400
Dec 9, 20243.19003.54003.10803.37003.3700262,000
Dec 6, 20242.98003.19002.93003.19003.1900161,700
Dec 5, 20243.00003.33002.82002.84002.8400428,400
Dec 4, 20243.17003.30003.00003.03003.0300269,800
Dec 3, 20243.41003.47603.01003.24003.2400255,500
Dec 2, 2024 1:10 Stock Splits
Dec 2, 20243.10003.55003.01003.43003.4300405,800
Nov 29, 20243.50003.52003.14003.15003.1500136,300
Nov 27, 20243.30003.70003.12003.27003.2700323,070
Nov 26, 20243.68003.89003.52003.60003.6000102,780
Nov 25, 20243.98004.30003.61003.80003.8000298,920
Nov 22, 20244.25004.30004.00004.04004.040077,000
Nov 21, 20243.90004.46003.81004.13004.130077,980
Nov 20, 20244.07004.49003.87004.00004.000089,450
Nov 19, 20243.97004.40003.94004.00004.0000131,540
Nov 18, 20244.30004.36003.92004.03004.030096,420
Nov 15, 20244.42004.57004.06004.22004.220057,110
Nov 14, 20244.50004.58003.84004.40004.4000114,890
Nov 13, 20244.58004.80004.30004.43004.4300105,940
Nov 12, 20244.90004.94004.30004.55004.5500202,890
Nov 11, 20244.65005.30004.30005.21005.2100251,710
Nov 8, 20245.20005.30004.80004.87004.8700105,510
Nov 7, 20245.36005.40004.90005.04005.0400183,890
Nov 6, 20245.38005.60005.00005.34005.3400202,840
Nov 5, 20245.55006.26005.55005.80005.8000143,130
Nov 4, 20245.74006.40005.35005.56005.5600199,000
Nov 1, 20245.29005.80005.29005.63005.630081,180
Oct 31, 20245.25005.36004.84005.28005.280061,000
Oct 30, 20245.69005.85005.30005.35005.350082,820
Oct 29, 20246.34006.70005.57005.90005.9000174,840
Oct 28, 20246.55006.75006.30006.36006.360087,420
Oct 25, 20246.95007.40006.44006.61006.6100126,050
Oct 24, 20246.60007.10006.44007.06007.0600148,650
Oct 23, 20246.90007.13006.24006.56006.5600260,160
Oct 22, 20246.61006.80006.22006.33006.3300114,860
Oct 21, 20245.90006.90005.86006.60006.6000267,960
Oct 18, 20245.33005.95005.33005.89005.8900157,460
Oct 17, 20245.33005.67005.10005.33005.330085,820
Oct 16, 20245.29005.40005.00005.34005.340075,140
Oct 15, 20244.80005.48004.78005.15005.1500128,980
Oct 14, 20244.58004.91004.30004.82004.820087,380
Oct 11, 20244.69004.75004.45004.50004.500051,200
Oct 10, 20244.73004.80004.44004.53004.530054,590
Oct 9, 20244.66004.80004.51004.63004.630074,560
Oct 8, 20244.85005.20004.50004.54004.5400158,710
Oct 7, 20245.13005.30004.69004.85004.8500129,190
Oct 4, 20245.47005.50004.97005.26005.260072,340
Oct 3, 20245.20005.57005.00005.20005.200094,860
Oct 2, 20245.91006.18005.11005.22005.2200217,160
Oct 1, 20246.78006.80005.40005.87005.8700267,350
Sep 30, 20246.37006.97006.20006.81006.8100195,470
Sep 27, 20245.70006.54005.45006.45006.4500431,350
Sep 26, 20245.60005.60005.20005.50005.5000131,150
Sep 25, 20245.32005.65005.15005.26005.2600376,210
Sep 24, 20245.50006.00005.30005.43005.4300395,230
Sep 23, 20245.00005.66004.95005.49005.4900241,250
Sep 20, 20245.27005.27004.91004.91004.9100131,160
Sep 19, 20245.20005.45004.80005.27005.2700200,790
Sep 18, 20245.30005.87004.89004.94004.9400340,750
Sep 17, 20244.60005.70004.25005.49005.4900767,220
Sep 16, 20243.70004.60003.65004.56004.5600893,860
Sep 13, 20243.45004.37003.20003.75003.75001,245,600
Sep 12, 20244.02004.15003.31003.55003.55001,649,250
Sep 11, 20243.50005.76003.16004.59004.590028,338,880
Sep 10, 20242.16002.40002.11002.25002.25003,185,140
Sep 9, 20242.13002.30002.03002.13002.1300101,550
Sep 6, 20242.17002.17002.02002.05002.0500105,920
Sep 5, 20242.25002.34002.11002.17002.170047,470
Sep 4, 20242.11002.30002.11002.27002.270061,330
Sep 3, 20242.45002.45002.11002.15002.150082,610
Aug 30, 20242.58002.58002.31002.37002.3700127,830
Aug 29, 20242.53002.62002.48002.50002.500034,500
Aug 28, 20242.59002.68002.42002.45002.450052,680
Aug 27, 20242.60002.79002.47002.60002.6000160,430
Aug 26, 20242.56002.65002.42002.47002.470079,990
Aug 23, 20242.53002.80002.41002.46002.460074,120
Aug 22, 20242.84002.84002.43002.52002.520079,540
Aug 21, 20243.00003.15002.64002.68002.6800129,630
Aug 20, 20242.50002.90002.50002.78002.7800169,630
Aug 19, 20242.54002.60002.40002.45002.4500192,470
Aug 16, 20242.60002.63002.32002.37002.3700164,340
Aug 15, 20242.55002.64002.38002.40002.4000154,660
Aug 14, 20242.70002.70002.37002.54002.5400164,780
Aug 13, 20242.19002.79002.16002.50002.5000208,810
Aug 12, 20242.50002.60002.10002.11002.1100276,850
Aug 9, 20242.63002.70002.45002.45002.450086,840
Aug 8, 20243.30003.49001.76002.53002.5300440,890
Aug 7, 20243.78003.99003.78003.80003.800019,860
Aug 6, 20244.02004.05003.71003.78003.780038,710
Aug 5, 20243.80003.97003.70003.95003.950054,810
Aug 2, 20244.05004.08003.90004.00004.000044,720
Aug 1, 20244.13004.20004.00004.11004.110011,740
Jul 31, 20243.90004.20003.90004.18004.180029,490
Jul 30, 20244.06004.40003.81003.82003.820052,340
Jul 29, 20244.76004.85003.96004.02004.020083,670
Jul 26, 20244.11004.85004.08004.76004.760071,560
Jul 25, 20244.10004.30004.04004.16004.160018,850
Jul 24, 20244.00004.40004.00004.19004.190050,640
Jul 23, 20243.88004.12003.80004.08004.080022,640
Jul 22, 20243.95004.10003.80003.81003.810028,110
Jul 19, 20243.80004.09003.80003.90003.900035,930
Jul 18, 20244.02004.21003.82003.89003.890024,500
Jul 17, 20244.20004.30004.15004.21004.210027,850
Jul 16, 20244.12004.29003.71004.15004.150073,900
Jul 15, 20244.11004.30004.03004.25004.250045,360
Jul 12, 20244.20004.34003.94004.19004.190091,990
Jul 11, 20243.80004.01003.80003.85003.850037,080
Jul 10, 20243.45003.88003.34003.64003.640061,550
Jul 9, 20243.20003.53003.10003.32003.320072,760
Jul 8, 20243.21003.32003.20003.20003.200039,380
Jul 5, 20243.00003.35003.00003.21003.210043,040
Jul 3, 20243.20003.29003.00003.03003.030085,900
Jul 2, 20243.30003.39003.00003.00003.000057,400
Jul 1, 20243.79003.81003.03003.03003.0300161,250
Jun 28, 20244.19004.36003.53003.53003.5300936,420
Jun 27, 20244.11004.38004.01004.28004.280050,530
Jun 26, 20244.30004.40004.00004.00004.000049,250
Jun 25, 20244.29004.39004.05004.32004.320037,980
Jun 24, 20244.23004.53004.15004.22004.220027,980
Jun 21, 20244.30004.50004.22004.40004.400035,530
Jun 20, 20244.47004.66004.29004.33004.330055,290
Jun 18, 20244.68004.78004.62004.67004.670029,050
Jun 17, 20244.58004.74004.46004.69004.690028,560
Jun 14, 20244.28004.75004.25004.69004.690047,720
Jun 13, 20244.50004.64004.13004.21004.210097,140
Jun 12, 20244.85004.85004.50004.53004.530036,850
Jun 11, 20244.42004.85004.42004.85004.850043,680
Jun 10, 20244.68004.70004.40004.48004.480040,930
Jun 7, 20245.00005.04004.51004.59004.590050,450
Jun 6, 20245.00005.04004.83004.87004.870042,760
Jun 5, 20244.97005.01004.85004.99004.990026,710
Jun 4, 20244.92005.09004.84004.88004.880020,560
Jun 3, 20245.18005.20005.00005.00005.000026,480
May 31, 20244.90005.20004.90005.18005.180044,010
May 30, 20244.79005.07004.79004.84004.840029,690
May 29, 20244.95005.13004.73004.81004.810044,860
May 28, 20244.80005.20004.80005.16005.160049,080
May 24, 20245.00005.20004.78004.90004.900064,820
May 23, 20245.20005.20004.81004.90004.900040,550
May 22, 20244.80005.30004.70005.20005.200069,550
May 21, 20245.12005.21004.65004.72004.720036,560
May 20, 20245.10005.21005.05005.07005.070026,630
May 17, 20245.00005.15004.70004.99004.990045,920
May 16, 20244.73005.13004.67004.85004.850047,620
May 15, 20245.28005.28004.68005.06005.060037,550
May 14, 20245.00005.23004.85005.14005.140031,330
May 13, 20244.71005.25004.71004.99004.990061,610
May 10, 20245.60005.60004.62004.66004.6600120,900
May 9, 20245.40005.51005.05005.50005.500079,710
May 8, 20245.61005.75005.05005.13005.130063,490
May 7, 20245.18005.86005.18005.73005.730074,160
May 6, 20245.40005.70005.12005.34005.3400104,580
May 3, 20244.72005.81004.66005.43005.4300146,880
May 2, 20244.50004.70004.40004.66004.660025,980
May 1, 20244.65004.99004.35004.47004.470063,220
Apr 30, 20244.36004.90004.35004.60004.600053,170
Apr 29, 20244.30004.70004.20004.48004.480036,560
Apr 26, 20244.02004.48003.90004.29004.290032,050
Apr 25, 20244.64004.70004.00004.02004.020048,950
Apr 24, 20244.10004.69004.10004.52004.520042,270
Apr 23, 20244.17004.35003.90004.17004.170024,820
Apr 22, 20244.00004.15003.84003.93003.930046,720
Apr 19, 20243.90004.20003.81003.91003.910041,120
Apr 18, 20244.20004.22003.70003.81003.810056,660
Apr 17, 20244.00004.41004.00004.07004.070052,100
Apr 16, 20244.45004.45004.00004.05004.050053,420
Apr 15, 20244.95005.03004.42004.50004.500043,380
Apr 12, 20244.84004.96004.71004.75004.750027,760
Apr 11, 20245.40005.40004.69004.85004.850063,780
Apr 10, 20245.33005.55004.90005.10005.100036,750
Apr 9, 20245.47005.50005.17005.36005.360028,430
Apr 8, 20245.51005.61005.10005.28005.280040,550
Apr 5, 20245.40005.61005.02005.52005.520056,290
Apr 4, 20245.17005.79005.00005.39005.390078,560
Apr 3, 20244.90005.10004.70005.05005.050058,700
Apr 2, 20245.13005.40004.80004.85004.850075,690
Apr 1, 20245.69005.69005.01005.26005.260067,820
Mar 28, 20245.70006.21005.20005.39005.3900123,720
Mar 27, 20245.13006.08005.02005.88005.8800114,410
Mar 26, 20244.67005.35004.60005.19005.190079,590
Mar 25, 20245.00005.08004.60004.79004.790061,810
Mar 22, 20245.71005.80004.30004.68004.6800198,040
Mar 21, 20245.47006.16005.47005.78005.7800141,390
Mar 20, 20245.50005.60005.14005.47005.4700101,310
Mar 19, 20245.16005.55004.97005.37005.370090,340
Mar 18, 20244.60005.06004.43004.97004.970069,750
Mar 15, 20244.45004.90004.30004.42004.4200220,690
Mar 14, 20244.15004.96003.90004.45004.4500220,420
Mar 13, 20244.51005.10004.51004.75004.7500177,120
Mar 12, 20244.85004.85004.50004.57004.570091,760
Mar 11, 20245.15005.26004.71004.76004.760045,420
Mar 8, 20244.97005.27004.96005.05005.050038,490
Mar 7, 20245.03005.21004.91005.06005.060030,560
Mar 6, 20244.97005.30004.78005.00005.000051,380
Mar 5, 20245.02005.16004.75004.90004.900070,710
Mar 4, 20245.10005.20004.84005.04005.040029,360
Mar 1, 20245.19005.49004.81005.07005.070087,540
Feb 29, 20244.80005.40004.80005.12005.120046,100
Feb 28, 20245.46005.47004.30004.51004.5100149,570
Feb 27, 20245.10005.55005.10005.46005.460032,800
Feb 26, 20245.61005.70005.10005.23005.230045,280
Feb 23, 20245.20005.70005.10005.40005.4000208,700
Feb 22, 20245.27005.49005.10005.23005.230039,750
Feb 21, 20245.26005.66005.19005.23005.230029,050
Feb 20, 20245.70005.89005.20005.43005.430058,480
Feb 16, 20246.45006.70005.66005.72005.720071,300
Feb 15, 20246.75006.90006.31006.39006.390032,460
Feb 14, 20246.25006.90006.00006.75006.750078,440
Feb 13, 20246.27006.90006.00006.05006.050072,140
Feb 12, 20245.80007.34005.80007.06007.0600144,240
Feb 9, 20245.24005.70005.16005.66005.660073,510
Feb 8, 20244.71005.20004.70004.99004.990066,750
Feb 7, 20244.79005.00004.73004.74004.740049,500
Feb 6, 20244.53005.00004.53004.89004.890040,340
Feb 5, 20245.11005.18004.53004.62004.620072,100
Feb 2, 20245.10005.30005.00005.05005.050036,840
Feb 1, 20245.01005.35005.01005.24005.240034,400
Jan 31, 20245.15005.37005.01005.01005.010045,340
Jan 30, 20245.51005.70005.10005.17005.170049,240
Jan 29, 20245.50005.89005.23005.80005.800071,420
Jan 26, 20245.70005.79005.37005.70005.700069,140
Jan 25, 20245.25005.56005.10005.30005.300042,680
Jan 24, 20245.69005.79005.22005.30005.300028,160
Jan 23, 20245.86005.89005.50005.67005.670027,640
Jan 22, 20245.16006.05004.98005.66005.660064,870

Related Tickers

CSLR Complete Solaria, Inc.
1.8500
+14.91%
 
ARRY Array Technologies, Inc.
6.82
-4.62%
 
MAXN Maxeon Solar Technologies, Ltd.
6.72
+0.60%
 
SHLS Shoals Technologies Group, Inc.
4.6200
-0.22%
 
ASTI Ascent Solar Technologies, Inc.
2.8100
+6.04%
 
TYGO Tigo Energy, Inc.
1.0500
+9.37%
 
SUNE SUNation Energy Inc.
2.1000
-5.83%
 
NOVA Sunnova Energy International Inc.
3.0700
-2.23%
 
HRPK.DE 7C Solarparken AG
1.8860
-0.21%
 
SPI SPI Energy Co., Ltd.
0.7660
0.00%