Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
FTC Solar, Inc. (FTCI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 25, 2022 | 3.8400 | 4.1400 | 3.7300 | 3.9900 | 3.9900 | 704,900 |
| May 24, 2022 | 3.8800 | 3.8850 | 3.6400 | 3.8600 | 3.8600 | 787,800 |
| May 23, 2022 | 3.9600 | 3.9600 | 3.5900 | 3.9500 | 3.9500 | 703,700 |
| May 20, 2022 | 4.1400 | 4.2100 | 3.6500 | 3.8300 | 3.8300 | 800,200 |
| May 19, 2022 | 3.7400 | 4.1900 | 3.7400 | 4.1400 | 4.1400 | 1,413,900 |
| May 18, 2022 | 3.5100 | 4.1400 | 3.4900 | 3.7900 | 3.7900 | 2,804,500 |
| May 17, 2022 | 3.0500 | 3.4800 | 3.0000 | 3.4600 | 3.4600 | 1,321,000 |
| May 16, 2022 | 3.2100 | 3.3000 | 2.9450 | 2.9600 | 2.9600 | 871,200 |
| May 13, 2022 | 2.8200 | 3.2400 | 2.8200 | 3.2400 | 3.2400 | 875,800 |
| May 12, 2022 | 2.7500 | 2.9400 | 2.5000 | 2.8000 | 2.8000 | 932,300 |
| May 11, 2022 | 2.6800 | 3.1400 | 2.6000 | 2.8300 | 2.8300 | 830,600 |
| May 10, 2022 | 2.8100 | 2.9350 | 2.1150 | 2.8700 | 2.8700 | 2,350,400 |
| May 09, 2022 | 3.5400 | 3.5700 | 3.1950 | 3.2900 | 3.2900 | 593,800 |
| May 06, 2022 | 3.6200 | 3.6600 | 3.4200 | 3.6500 | 3.6500 | 488,700 |
| May 05, 2022 | 3.7800 | 3.8300 | 3.3800 | 3.6600 | 3.6600 | 863,900 |
| May 04, 2022 | 3.5600 | 3.8200 | 3.3200 | 3.8100 | 3.8100 | 1,415,100 |
| May 03, 2022 | 3.1200 | 3.5700 | 2.9900 | 3.5400 | 3.5400 | 1,383,900 |
| May 02, 2022 | 2.7800 | 3.1000 | 2.7300 | 3.0800 | 3.0800 | 1,215,600 |
| Apr 29, 2022 | 2.8800 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 1,036,900 |
| Apr 28, 2022 | 2.8700 | 2.9600 | 2.6900 | 2.9400 | 2.9400 | 1,099,600 |
| Apr 27, 2022 | 2.9000 | 3.0150 | 2.8200 | 2.8600 | 2.8600 | 915,200 |
| Apr 26, 2022 | 3.0300 | 3.0700 | 2.8700 | 2.9200 | 2.9200 | 1,041,600 |
| Apr 25, 2022 | 2.9000 | 3.1000 | 2.8300 | 3.0900 | 3.0900 | 1,245,300 |
| Apr 22, 2022 | 2.9700 | 3.1000 | 2.8810 | 3.0300 | 3.0300 | 2,473,400 |
| Apr 21, 2022 | 3.0600 | 3.0900 | 2.8000 | 2.9900 | 2.9900 | 2,416,700 |
| Apr 20, 2022 | 3.4800 | 3.5700 | 3.1700 | 3.2100 | 3.2100 | 1,254,300 |
| Apr 19, 2022 | 3.4300 | 3.5810 | 3.3600 | 3.4300 | 3.4300 | 868,900 |
| Apr 18, 2022 | 3.5500 | 3.5650 | 3.3800 | 3.4500 | 3.4500 | 868,000 |
| Apr 14, 2022 | 3.7700 | 3.8000 | 3.5700 | 3.5900 | 3.5900 | 1,342,200 |
| Apr 13, 2022 | 3.7500 | 3.8250 | 3.5800 | 3.7900 | 3.7900 | 1,090,800 |
| Apr 12, 2022 | 3.9600 | 4.0500 | 3.7500 | 3.7600 | 3.7600 | 1,320,300 |
| Apr 11, 2022 | 3.9300 | 4.1150 | 3.8300 | 3.9300 | 3.9300 | 1,564,900 |
| Apr 08, 2022 | 4.3200 | 4.3200 | 3.6800 | 3.9600 | 3.9600 | 3,406,200 |
| Apr 07, 2022 | 4.8400 | 4.8400 | 4.4000 | 4.6250 | 4.6250 | 856,100 |
| Apr 06, 2022 | 4.9500 | 5.0100 | 4.6000 | 4.8900 | 4.8900 | 850,100 |
| Apr 05, 2022 | 5.4200 | 5.4200 | 4.8900 | 4.9200 | 4.9200 | 696,000 |
| Apr 04, 2022 | 5.1300 | 5.5500 | 5.1300 | 5.3500 | 5.3500 | 748,500 |
| Apr 01, 2022 | 5.0100 | 5.2780 | 4.9600 | 5.1300 | 5.1300 | 955,800 |
| Mar 31, 2022 | 4.9700 | 5.1000 | 4.8000 | 4.9300 | 4.9300 | 1,126,100 |
| Mar 30, 2022 | 5.3400 | 5.3750 | 4.9400 | 4.9700 | 4.9700 | 1,330,700 |
| Mar 29, 2022 | 6.0950 | 6.0950 | 5.2800 | 5.3300 | 5.3300 | 1,856,600 |
| Mar 28, 2022 | 6.0900 | 6.1900 | 5.6100 | 5.8500 | 5.8500 | 853,900 |
| Mar 25, 2022 | 6.4700 | 6.4900 | 5.9300 | 6.0900 | 6.0900 | 476,100 |
| Mar 24, 2022 | 6.2900 | 6.6000 | 6.2000 | 6.4500 | 6.4500 | 738,300 |
| Mar 23, 2022 | 6.2600 | 6.4700 | 5.9100 | 6.1500 | 6.1500 | 890,700 |
| Mar 22, 2022 | 6.5100 | 6.7500 | 6.2450 | 6.3400 | 6.3400 | 831,700 |
| Mar 21, 2022 | 6.5400 | 6.6500 | 6.2700 | 6.5200 | 6.5200 | 1,213,200 |
| Mar 18, 2022 | 6.4900 | 6.7150 | 6.4100 | 6.4900 | 6.4900 | 3,797,200 |
| Mar 17, 2022 | 6.1900 | 6.8250 | 6.1500 | 6.6400 | 6.6400 | 1,824,400 |
| Mar 16, 2022 | 5.6400 | 6.2900 | 5.6400 | 6.2700 | 6.2700 | 1,659,200 |
| Mar 15, 2022 | 4.7300 | 5.6500 | 4.6500 | 5.6200 | 5.6200 | 1,420,500 |
| Mar 14, 2022 | 5.4000 | 5.4000 | 4.9200 | 4.9500 | 4.9500 | 1,301,800 |
| Mar 11, 2022 | 5.6900 | 5.8300 | 5.3800 | 5.4400 | 5.4400 | 986,100 |
| Mar 10, 2022 | 5.4700 | 5.7600 | 5.4300 | 5.6300 | 5.6300 | 535,100 |
| Mar 09, 2022 | 5.3800 | 5.7800 | 5.2200 | 5.6500 | 5.6500 | 1,944,000 |
| Mar 08, 2022 | 4.9400 | 5.4000 | 4.5300 | 5.3200 | 5.3200 | 2,083,000 |
| Mar 07, 2022 | 4.2500 | 4.6900 | 4.2500 | 4.6750 | 4.6750 | 1,055,400 |
| Mar 04, 2022 | 4.7000 | 4.7500 | 4.1000 | 4.2000 | 4.2000 | 994,100 |
| Mar 03, 2022 | 4.4900 | 4.6990 | 4.3000 | 4.6900 | 4.6900 | 621,400 |
| Mar 02, 2022 | 4.6700 | 4.6700 | 4.1700 | 4.4900 | 4.4900 | 1,178,000 |
| Mar 01, 2022 | 4.7100 | 4.9800 | 4.4900 | 4.6400 | 4.6400 | 992,200 |
| Feb 28, 2022 | 4.3800 | 4.7300 | 4.3100 | 4.7100 | 4.7100 | 1,410,900 |
| Feb 25, 2022 | 4.2000 | 4.3000 | 3.9000 | 4.3000 | 4.3000 | 868,700 |
| Feb 24, 2022 | 3.3200 | 4.1800 | 3.3000 | 4.1600 | 4.1600 | 976,300 |
| Feb 23, 2022 | 3.6900 | 3.7200 | 3.4700 | 3.5200 | 3.5200 | 695,800 |
| Feb 22, 2022 | 3.7800 | 3.8400 | 3.5700 | 3.6000 | 3.6000 | 912,900 |
| Feb 18, 2022 | 4.0900 | 4.0900 | 3.7650 | 3.8400 | 3.8400 | 539,600 |
| Feb 17, 2022 | 4.0900 | 4.2000 | 3.9100 | 3.9200 | 3.9200 | 576,900 |
| Feb 16, 2022 | 4.2000 | 4.2500 | 3.9650 | 4.2100 | 4.2100 | 668,300 |
| Feb 15, 2022 | 3.9400 | 4.3000 | 3.9000 | 4.2600 | 4.2600 | 983,400 |
| Feb 14, 2022 | 3.7000 | 4.0100 | 3.6500 | 3.8100 | 3.8100 | 750,800 |
| Feb 11, 2022 | 4.0200 | 4.0700 | 3.7100 | 3.7200 | 3.7200 | 1,204,400 |
| Feb 10, 2022 | 4.0600 | 4.3300 | 3.9600 | 3.9800 | 3.9800 | 1,005,600 |
| Feb 09, 2022 | 4.0300 | 4.3300 | 3.9100 | 4.2200 | 4.2200 | 1,988,400 |
| Feb 08, 2022 | 3.6600 | 3.9320 | 3.6400 | 3.8600 | 3.8600 | 821,400 |
| Feb 07, 2022 | 3.9150 | 3.9150 | 3.5800 | 3.7100 | 3.7100 | 2,159,400 |
| Feb 04, 2022 | 3.7100 | 3.8300 | 3.6600 | 3.7600 | 3.7600 | 403,400 |
| Feb 03, 2022 | 3.9500 | 4.0000 | 3.6900 | 3.7100 | 3.7100 | 761,300 |
| Feb 02, 2022 | 4.2600 | 4.3600 | 4.0300 | 4.0500 | 4.0500 | 1,147,900 |
| Feb 01, 2022 | 4.2600 | 4.3400 | 4.0200 | 4.2100 | 4.2100 | 1,736,300 |
| Jan 31, 2022 | 3.7600 | 4.2200 | 3.7600 | 4.2200 | 4.2200 | 957,600 |
| Jan 28, 2022 | 3.6200 | 3.7600 | 3.3500 | 3.7400 | 3.7400 | 1,100,000 |
| Jan 27, 2022 | 4.2120 | 4.2120 | 3.5950 | 3.6300 | 3.6300 | 1,602,300 |
| Jan 26, 2022 | 4.1000 | 4.3900 | 3.9400 | 3.9600 | 3.9600 | 1,331,700 |
| Jan 25, 2022 | 4.0200 | 4.1500 | 3.8200 | 3.9900 | 3.9900 | 838,600 |
| Jan 24, 2022 | 3.9400 | 4.1900 | 3.6800 | 4.1800 | 4.1800 | 1,384,600 |
| Jan 21, 2022 | 4.3000 | 4.4000 | 4.0600 | 4.1100 | 4.1100 | 1,855,800 |
| Jan 20, 2022 | 4.5400 | 4.7500 | 4.3800 | 4.3800 | 4.3800 | 870,600 |
| Jan 19, 2022 | 4.8100 | 4.8200 | 4.3500 | 4.4600 | 4.4600 | 1,495,900 |
| Jan 18, 2022 | 5.0700 | 5.0900 | 4.4800 | 4.7500 | 4.7500 | 2,755,500 |
| Jan 14, 2022 | 5.5900 | 5.6800 | 5.0500 | 5.1300 | 5.1300 | 3,054,500 |
| Jan 13, 2022 | 6.6500 | 6.6500 | 6.0600 | 6.0800 | 6.0800 | 984,400 |
| Jan 12, 2022 | 6.7000 | 6.9200 | 6.4700 | 6.6100 | 6.6100 | 487,700 |
| Jan 11, 2022 | 6.6500 | 6.7400 | 6.4600 | 6.7100 | 6.7100 | 679,900 |
| Jan 10, 2022 | 6.8000 | 6.8560 | 6.2000 | 6.5700 | 6.5700 | 671,000 |
| Jan 07, 2022 | 6.3600 | 6.8850 | 6.3400 | 6.8100 | 6.8100 | 874,300 |
| Jan 06, 2022 | 6.4700 | 6.6400 | 6.2100 | 6.3800 | 6.3800 | 1,131,700 |
| Jan 05, 2022 | 6.9700 | 7.1300 | 6.4700 | 6.5000 | 6.5000 | 899,500 |
| Jan 04, 2022 | 7.6700 | 7.7500 | 6.9600 | 7.0700 | 7.0700 | 734,700 |
| Jan 03, 2022 | 7.7400 | 7.7400 | 7.4700 | 7.6700 | 7.6700 | 409,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
