Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FTC Solar, Inc. (FTCI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.8300-0.3100 (-7.49%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20223.84004.14003.73003.99003.9900704,900
May 24, 20223.88003.88503.64003.86003.8600787,800
May 23, 20223.96003.96003.59003.95003.9500703,700
May 20, 20224.14004.21003.65003.83003.8300800,200
May 19, 20223.74004.19003.74004.14004.14001,413,900
May 18, 20223.51004.14003.49003.79003.79002,804,500
May 17, 20223.05003.48003.00003.46003.46001,321,000
May 16, 20223.21003.30002.94502.96002.9600871,200
May 13, 20222.82003.24002.82003.24003.2400875,800
May 12, 20222.75002.94002.50002.80002.8000932,300
May 11, 20222.68003.14002.60002.83002.8300830,600
May 10, 20222.81002.93502.11502.87002.87002,350,400
May 09, 20223.54003.57003.19503.29003.2900593,800
May 06, 20223.62003.66003.42003.65003.6500488,700
May 05, 20223.78003.83003.38003.66003.6600863,900
May 04, 20223.56003.82003.32003.81003.81001,415,100
May 03, 20223.12003.57002.99003.54003.54001,383,900
May 02, 20222.78003.10002.73003.08003.08001,215,600
Apr 29, 20222.88003.04002.77002.80002.80001,036,900
Apr 28, 20222.87002.96002.69002.94002.94001,099,600
Apr 27, 20222.90003.01502.82002.86002.8600915,200
Apr 26, 20223.03003.07002.87002.92002.92001,041,600
Apr 25, 20222.90003.10002.83003.09003.09001,245,300
Apr 22, 20222.97003.10002.88103.03003.03002,473,400
Apr 21, 20223.06003.09002.80002.99002.99002,416,700
Apr 20, 20223.48003.57003.17003.21003.21001,254,300
Apr 19, 20223.43003.58103.36003.43003.4300868,900
Apr 18, 20223.55003.56503.38003.45003.4500868,000
Apr 14, 20223.77003.80003.57003.59003.59001,342,200
Apr 13, 20223.75003.82503.58003.79003.79001,090,800
Apr 12, 20223.96004.05003.75003.76003.76001,320,300
Apr 11, 20223.93004.11503.83003.93003.93001,564,900
Apr 08, 20224.32004.32003.68003.96003.96003,406,200
Apr 07, 20224.84004.84004.40004.62504.6250856,100
Apr 06, 20224.95005.01004.60004.89004.8900850,100
Apr 05, 20225.42005.42004.89004.92004.9200696,000
Apr 04, 20225.13005.55005.13005.35005.3500748,500
Apr 01, 20225.01005.27804.96005.13005.1300955,800
Mar 31, 20224.97005.10004.80004.93004.93001,126,100
Mar 30, 20225.34005.37504.94004.97004.97001,330,700
Mar 29, 20226.09506.09505.28005.33005.33001,856,600
Mar 28, 20226.09006.19005.61005.85005.8500853,900
Mar 25, 20226.47006.49005.93006.09006.0900476,100
Mar 24, 20226.29006.60006.20006.45006.4500738,300
Mar 23, 20226.26006.47005.91006.15006.1500890,700
Mar 22, 20226.51006.75006.24506.34006.3400831,700
Mar 21, 20226.54006.65006.27006.52006.52001,213,200
Mar 18, 20226.49006.71506.41006.49006.49003,797,200
Mar 17, 20226.19006.82506.15006.64006.64001,824,400
Mar 16, 20225.64006.29005.64006.27006.27001,659,200
Mar 15, 20224.73005.65004.65005.62005.62001,420,500
Mar 14, 20225.40005.40004.92004.95004.95001,301,800
Mar 11, 20225.69005.83005.38005.44005.4400986,100
Mar 10, 20225.47005.76005.43005.63005.6300535,100
Mar 09, 20225.38005.78005.22005.65005.65001,944,000
Mar 08, 20224.94005.40004.53005.32005.32002,083,000
Mar 07, 20224.25004.69004.25004.67504.67501,055,400
Mar 04, 20224.70004.75004.10004.20004.2000994,100
Mar 03, 20224.49004.69904.30004.69004.6900621,400
Mar 02, 20224.67004.67004.17004.49004.49001,178,000
Mar 01, 20224.71004.98004.49004.64004.6400992,200
Feb 28, 20224.38004.73004.31004.71004.71001,410,900
Feb 25, 20224.20004.30003.90004.30004.3000868,700
Feb 24, 20223.32004.18003.30004.16004.1600976,300
Feb 23, 20223.69003.72003.47003.52003.5200695,800
Feb 22, 20223.78003.84003.57003.60003.6000912,900
Feb 18, 20224.09004.09003.76503.84003.8400539,600
Feb 17, 20224.09004.20003.91003.92003.9200576,900
Feb 16, 20224.20004.25003.96504.21004.2100668,300
Feb 15, 20223.94004.30003.90004.26004.2600983,400
Feb 14, 20223.70004.01003.65003.81003.8100750,800
Feb 11, 20224.02004.07003.71003.72003.72001,204,400
Feb 10, 20224.06004.33003.96003.98003.98001,005,600
Feb 09, 20224.03004.33003.91004.22004.22001,988,400
Feb 08, 20223.66003.93203.64003.86003.8600821,400
Feb 07, 20223.91503.91503.58003.71003.71002,159,400
Feb 04, 20223.71003.83003.66003.76003.7600403,400
Feb 03, 20223.95004.00003.69003.71003.7100761,300
Feb 02, 20224.26004.36004.03004.05004.05001,147,900
Feb 01, 20224.26004.34004.02004.21004.21001,736,300
Jan 31, 20223.76004.22003.76004.22004.2200957,600
Jan 28, 20223.62003.76003.35003.74003.74001,100,000
Jan 27, 20224.21204.21203.59503.63003.63001,602,300
Jan 26, 20224.10004.39003.94003.96003.96001,331,700
Jan 25, 20224.02004.15003.82003.99003.9900838,600
Jan 24, 20223.94004.19003.68004.18004.18001,384,600
Jan 21, 20224.30004.40004.06004.11004.11001,855,800
Jan 20, 20224.54004.75004.38004.38004.3800870,600
Jan 19, 20224.81004.82004.35004.46004.46001,495,900
Jan 18, 20225.07005.09004.48004.75004.75002,755,500
Jan 14, 20225.59005.68005.05005.13005.13003,054,500
Jan 13, 20226.65006.65006.06006.08006.0800984,400
Jan 12, 20226.70006.92006.47006.61006.6100487,700
Jan 11, 20226.65006.74006.46006.71006.7100679,900
Jan 10, 20226.80006.85606.20006.57006.5700671,000
Jan 07, 20226.36006.88506.34006.81006.8100874,300
Jan 06, 20226.47006.64006.21006.38006.38001,131,700
Jan 05, 20226.97007.13006.47006.50006.5000899,500
Jan 04, 20227.67007.75006.96007.07007.0700734,700
Jan 03, 20227.74007.74007.47007.67007.6700409,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement