FTC Solar, Inc. (FTCI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 4.1400 | 4.2100 | 3.6500 | 3.8300 | 3.8300 | 800,200 |
| 19 May 2022 | 3.7400 | 4.1900 | 3.7400 | 4.1400 | 4.1400 | 1,413,900 |
| 18 May 2022 | 3.5100 | 4.1400 | 3.4900 | 3.7900 | 3.7900 | 2,804,500 |
| 17 May 2022 | 3.0500 | 3.4800 | 3.0000 | 3.4600 | 3.4600 | 1,321,000 |
| 16 May 2022 | 3.2100 | 3.3000 | 2.9450 | 2.9600 | 2.9600 | 871,200 |
| 13 May 2022 | 2.8200 | 3.2400 | 2.8200 | 3.2400 | 3.2400 | 875,800 |
| 12 May 2022 | 2.7500 | 2.9400 | 2.5000 | 2.8000 | 2.8000 | 932,300 |
| 11 May 2022 | 2.6800 | 3.1400 | 2.6000 | 2.8300 | 2.8300 | 830,600 |
| 10 May 2022 | 2.8100 | 2.9350 | 2.1150 | 2.8700 | 2.8700 | 2,350,400 |
| 09 May 2022 | 3.5400 | 3.5700 | 3.1950 | 3.2900 | 3.2900 | 593,800 |
| 06 May 2022 | 3.6200 | 3.6600 | 3.4200 | 3.6500 | 3.6500 | 488,700 |
| 05 May 2022 | 3.7800 | 3.8300 | 3.3800 | 3.6600 | 3.6600 | 863,900 |
| 04 May 2022 | 3.5600 | 3.8200 | 3.3200 | 3.8100 | 3.8100 | 1,415,100 |
| 03 May 2022 | 3.1200 | 3.5700 | 2.9900 | 3.5400 | 3.5400 | 1,383,900 |
| 02 May 2022 | 2.7800 | 3.1000 | 2.7300 | 3.0800 | 3.0800 | 1,215,600 |
| 29 Apr 2022 | 2.8800 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 1,036,900 |
| 28 Apr 2022 | 2.8700 | 2.9600 | 2.6900 | 2.9400 | 2.9400 | 1,099,600 |
| 27 Apr 2022 | 2.9000 | 3.0150 | 2.8200 | 2.8600 | 2.8600 | 915,200 |
| 26 Apr 2022 | 3.0300 | 3.0700 | 2.8700 | 2.9200 | 2.9200 | 1,041,600 |
| 25 Apr 2022 | 2.9000 | 3.1000 | 2.8300 | 3.0900 | 3.0900 | 1,245,300 |
| 22 Apr 2022 | 2.9700 | 3.1000 | 2.8810 | 3.0300 | 3.0300 | 2,473,400 |
| 21 Apr 2022 | 3.0600 | 3.0900 | 2.8000 | 2.9900 | 2.9900 | 2,416,700 |
| 20 Apr 2022 | 3.4800 | 3.5700 | 3.1700 | 3.2100 | 3.2100 | 1,254,300 |
| 19 Apr 2022 | 3.4300 | 3.5810 | 3.3600 | 3.4300 | 3.4300 | 868,900 |
| 18 Apr 2022 | 3.5500 | 3.5650 | 3.3800 | 3.4500 | 3.4500 | 868,000 |
| 14 Apr 2022 | 3.7700 | 3.8000 | 3.5700 | 3.5900 | 3.5900 | 1,342,200 |
| 13 Apr 2022 | 3.7500 | 3.8250 | 3.5800 | 3.7900 | 3.7900 | 1,090,800 |
| 12 Apr 2022 | 3.9600 | 4.0500 | 3.7500 | 3.7600 | 3.7600 | 1,320,300 |
| 11 Apr 2022 | 3.9300 | 4.1150 | 3.8300 | 3.9300 | 3.9300 | 1,564,900 |
| 08 Apr 2022 | 4.3200 | 4.3200 | 3.6800 | 3.9600 | 3.9600 | 3,406,200 |
| 07 Apr 2022 | 4.8400 | 4.8400 | 4.4000 | 4.6250 | 4.6250 | 856,100 |
| 06 Apr 2022 | 4.9500 | 5.0100 | 4.6000 | 4.8900 | 4.8900 | 850,100 |
| 05 Apr 2022 | 5.4200 | 5.4200 | 4.8900 | 4.9200 | 4.9200 | 696,000 |
| 04 Apr 2022 | 5.1300 | 5.5500 | 5.1300 | 5.3500 | 5.3500 | 748,500 |
| 01 Apr 2022 | 5.0100 | 5.2780 | 4.9600 | 5.1300 | 5.1300 | 955,800 |
| 31 Mar 2022 | 4.9700 | 5.1000 | 4.8000 | 4.9300 | 4.9300 | 1,126,100 |
| 30 Mar 2022 | 5.3400 | 5.3750 | 4.9400 | 4.9700 | 4.9700 | 1,330,700 |
| 29 Mar 2022 | 6.0950 | 6.0950 | 5.2800 | 5.3300 | 5.3300 | 1,856,600 |
| 28 Mar 2022 | 6.0900 | 6.1900 | 5.6100 | 5.8500 | 5.8500 | 853,900 |
| 25 Mar 2022 | 6.4700 | 6.4900 | 5.9300 | 6.0900 | 6.0900 | 476,100 |
| 24 Mar 2022 | 6.2900 | 6.6000 | 6.2000 | 6.4500 | 6.4500 | 738,300 |
| 23 Mar 2022 | 6.2600 | 6.4700 | 5.9100 | 6.1500 | 6.1500 | 890,700 |
| 22 Mar 2022 | 6.5100 | 6.7500 | 6.2450 | 6.3400 | 6.3400 | 831,700 |
| 21 Mar 2022 | 6.5400 | 6.6500 | 6.2700 | 6.5200 | 6.5200 | 1,213,200 |
| 18 Mar 2022 | 6.4900 | 6.7150 | 6.4100 | 6.4900 | 6.4900 | 3,797,200 |
| 17 Mar 2022 | 6.1900 | 6.8250 | 6.1500 | 6.6400 | 6.6400 | 1,824,400 |
| 16 Mar 2022 | 5.6400 | 6.2900 | 5.6400 | 6.2700 | 6.2700 | 1,659,200 |
| 15 Mar 2022 | 4.7300 | 5.6500 | 4.6500 | 5.6200 | 5.6200 | 1,420,500 |
| 14 Mar 2022 | 5.4000 | 5.4000 | 4.9200 | 4.9500 | 4.9500 | 1,301,800 |
| 11 Mar 2022 | 5.6900 | 5.8300 | 5.3800 | 5.4400 | 5.4400 | 986,100 |
| 10 Mar 2022 | 5.4700 | 5.7600 | 5.4300 | 5.6300 | 5.6300 | 535,100 |
| 09 Mar 2022 | 5.3800 | 5.7800 | 5.2200 | 5.6500 | 5.6500 | 1,944,000 |
| 08 Mar 2022 | 4.9400 | 5.4000 | 4.5300 | 5.3200 | 5.3200 | 2,083,000 |
| 07 Mar 2022 | 4.2500 | 4.6900 | 4.2500 | 4.6750 | 4.6750 | 1,055,400 |
| 04 Mar 2022 | 4.7000 | 4.7500 | 4.1000 | 4.2000 | 4.2000 | 994,100 |
| 03 Mar 2022 | 4.4900 | 4.6990 | 4.3000 | 4.6900 | 4.6900 | 621,400 |
| 02 Mar 2022 | 4.6700 | 4.6700 | 4.1700 | 4.4900 | 4.4900 | 1,178,000 |
| 01 Mar 2022 | 4.7100 | 4.9800 | 4.4900 | 4.6400 | 4.6400 | 992,200 |
| 28 Feb 2022 | 4.3800 | 4.7300 | 4.3100 | 4.7100 | 4.7100 | 1,410,900 |
| 25 Feb 2022 | 4.2000 | 4.3000 | 3.9000 | 4.3000 | 4.3000 | 868,700 |
| 24 Feb 2022 | 3.3200 | 4.1800 | 3.3000 | 4.1600 | 4.1600 | 976,300 |
| 23 Feb 2022 | 3.6900 | 3.7200 | 3.4700 | 3.5200 | 3.5200 | 695,800 |
| 22 Feb 2022 | 3.7800 | 3.8400 | 3.5700 | 3.6000 | 3.6000 | 912,900 |
| 18 Feb 2022 | 4.0900 | 4.0900 | 3.7650 | 3.8400 | 3.8400 | 539,600 |
| 17 Feb 2022 | 4.0900 | 4.2000 | 3.9100 | 3.9200 | 3.9200 | 576,900 |
| 16 Feb 2022 | 4.2000 | 4.2500 | 3.9650 | 4.2100 | 4.2100 | 668,300 |
| 15 Feb 2022 | 3.9400 | 4.3000 | 3.9000 | 4.2600 | 4.2600 | 983,400 |
| 14 Feb 2022 | 3.7000 | 4.0100 | 3.6500 | 3.8100 | 3.8100 | 750,800 |
| 11 Feb 2022 | 4.0200 | 4.0700 | 3.7100 | 3.7200 | 3.7200 | 1,204,400 |
| 10 Feb 2022 | 4.0600 | 4.3300 | 3.9600 | 3.9800 | 3.9800 | 1,005,600 |
| 09 Feb 2022 | 4.0300 | 4.3300 | 3.9100 | 4.2200 | 4.2200 | 1,988,400 |
| 08 Feb 2022 | 3.6600 | 3.9320 | 3.6400 | 3.8600 | 3.8600 | 821,400 |
| 07 Feb 2022 | 3.9150 | 3.9150 | 3.5800 | 3.7100 | 3.7100 | 2,159,400 |
| 04 Feb 2022 | 3.7100 | 3.8300 | 3.6600 | 3.7600 | 3.7600 | 403,400 |
| 03 Feb 2022 | 3.9500 | 4.0000 | 3.6900 | 3.7100 | 3.7100 | 761,300 |
| 02 Feb 2022 | 4.2600 | 4.3600 | 4.0300 | 4.0500 | 4.0500 | 1,147,900 |
| 01 Feb 2022 | 4.2600 | 4.3400 | 4.0200 | 4.2100 | 4.2100 | 1,736,300 |
| 31 Jan 2022 | 3.7600 | 4.2200 | 3.7600 | 4.2200 | 4.2200 | 957,600 |
| 28 Jan 2022 | 3.6200 | 3.7600 | 3.3500 | 3.7400 | 3.7400 | 1,100,000 |
| 27 Jan 2022 | 4.2120 | 4.2120 | 3.5950 | 3.6300 | 3.6300 | 1,602,300 |
| 26 Jan 2022 | 4.1000 | 4.3900 | 3.9400 | 3.9600 | 3.9600 | 1,331,700 |
| 25 Jan 2022 | 4.0200 | 4.1500 | 3.8200 | 3.9900 | 3.9900 | 838,600 |
| 24 Jan 2022 | 3.9400 | 4.1900 | 3.6800 | 4.1800 | 4.1800 | 1,384,600 |
| 21 Jan 2022 | 4.3000 | 4.4000 | 4.0600 | 4.1100 | 4.1100 | 1,855,800 |
| 20 Jan 2022 | 4.5400 | 4.7500 | 4.3800 | 4.3800 | 4.3800 | 870,600 |
| 19 Jan 2022 | 4.8100 | 4.8200 | 4.3500 | 4.4600 | 4.4600 | 1,495,900 |
| 18 Jan 2022 | 5.0700 | 5.0900 | 4.4800 | 4.7500 | 4.7500 | 2,755,500 |
| 14 Jan 2022 | 5.5900 | 5.6800 | 5.0500 | 5.1300 | 5.1300 | 3,054,500 |
| 13 Jan 2022 | 6.6500 | 6.6500 | 6.0600 | 6.0800 | 6.0800 | 984,400 |
| 12 Jan 2022 | 6.7000 | 6.9200 | 6.4700 | 6.6100 | 6.6100 | 487,700 |
| 11 Jan 2022 | 6.6500 | 6.7400 | 6.4600 | 6.7100 | 6.7100 | 679,900 |
| 10 Jan 2022 | 6.8000 | 6.8560 | 6.2000 | 6.5700 | 6.5700 | 671,000 |
| 07 Jan 2022 | 6.3600 | 6.8850 | 6.3400 | 6.8100 | 6.8100 | 874,300 |
| 06 Jan 2022 | 6.4700 | 6.6400 | 6.2100 | 6.3800 | 6.3800 | 1,131,700 |
| 05 Jan 2022 | 6.9700 | 7.1300 | 6.4700 | 6.5000 | 6.5000 | 899,500 |
| 04 Jan 2022 | 7.6700 | 7.7500 | 6.9600 | 7.0700 | 7.0700 | 734,700 |
| 03 Jan 2022 | 7.7400 | 7.7400 | 7.4700 | 7.6700 | 7.6700 | 409,400 |
| 31 Dec 2021 | 7.4600 | 7.7200 | 7.3900 | 7.5600 | 7.5600 | 406,600 |
| 30 Dec 2021 | 7.2200 | 7.6700 | 7.2200 | 7.4900 | 7.4900 | 471,000 |
| 29 Dec 2021 | 7.2100 | 7.5550 | 7.0400 | 7.1700 | 7.1700 | 796,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
