FTC Solar, Inc. (FTCI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 2.4800 | 2.7400 | 2.4690 | 2.6300 | 2.6300 | 1,451,100 |
| 08 Dec 2022 | 2.3800 | 2.5900 | 2.3200 | 2.5300 | 2.5300 | 1,149,200 |
| 07 Dec 2022 | 2.1700 | 2.4000 | 2.0500 | 2.3900 | 2.3900 | 1,316,500 |
| 06 Dec 2022 | 2.3550 | 2.3600 | 2.1650 | 2.2600 | 2.2600 | 1,011,600 |
| 05 Dec 2022 | 2.4400 | 2.5050 | 2.3500 | 2.4100 | 2.4100 | 922,700 |
| 02 Dec 2022 | 2.1900 | 2.5000 | 2.1600 | 2.4400 | 2.4400 | 1,297,000 |
| 01 Dec 2022 | 2.1500 | 2.3300 | 2.0200 | 2.2800 | 2.2800 | 2,013,800 |
| 30 Nov 2022 | 1.9800 | 2.2050 | 1.9450 | 2.1200 | 2.1200 | 3,417,600 |
| 29 Nov 2022 | 1.9600 | 2.0900 | 1.9250 | 1.9600 | 1.9600 | 1,344,700 |
| 28 Nov 2022 | 2.1700 | 2.1900 | 1.9600 | 1.9600 | 1.9600 | 1,725,900 |
| 25 Nov 2022 | 2.2500 | 2.2500 | 2.1300 | 2.1800 | 2.1800 | 504,200 |
| 23 Nov 2022 | 2.0600 | 2.3800 | 2.0600 | 2.2800 | 2.2800 | 1,311,800 |
| 22 Nov 2022 | 2.1200 | 2.1790 | 2.0500 | 2.0900 | 2.0900 | 676,000 |
| 21 Nov 2022 | 2.1300 | 2.2100 | 2.0900 | 2.1300 | 2.1300 | 686,200 |
| 18 Nov 2022 | 2.3000 | 2.3300 | 2.1400 | 2.1900 | 2.1900 | 677,900 |
| 17 Nov 2022 | 2.1900 | 2.3890 | 2.1200 | 2.3000 | 2.3000 | 1,633,600 |
| 16 Nov 2022 | 2.3700 | 2.4100 | 2.1950 | 2.2600 | 2.2600 | 1,170,800 |
| 15 Nov 2022 | 2.4600 | 2.6950 | 2.3800 | 2.4100 | 2.4100 | 1,382,600 |
| 14 Nov 2022 | 2.6200 | 2.6600 | 2.2300 | 2.3600 | 2.3600 | 1,818,300 |
| 11 Nov 2022 | 2.8100 | 3.0100 | 2.4900 | 2.5800 | 2.5800 | 1,788,100 |
| 10 Nov 2022 | 2.3000 | 2.8150 | 2.2050 | 2.7800 | 2.7800 | 2,215,700 |
| 09 Nov 2022 | 1.7800 | 2.3100 | 1.7800 | 2.1800 | 2.1800 | 3,387,200 |
| 08 Nov 2022 | 1.9100 | 2.1200 | 1.8600 | 1.9300 | 1.9300 | 1,756,300 |
| 07 Nov 2022 | 1.9000 | 1.9300 | 1.7850 | 1.8600 | 1.8600 | 1,229,200 |
| 04 Nov 2022 | 1.9200 | 1.9800 | 1.8000 | 1.9000 | 1.9000 | 706,200 |
| 03 Nov 2022 | 1.8200 | 1.9850 | 1.8200 | 1.9100 | 1.9100 | 722,100 |
| 02 Nov 2022 | 2.0600 | 2.0600 | 1.8400 | 1.8500 | 1.8500 | 1,041,500 |
| 01 Nov 2022 | 2.1300 | 2.1500 | 2.0100 | 2.0200 | 2.0200 | 717,100 |
| 31 Oct 2022 | 2.0000 | 2.1200 | 1.9800 | 2.0700 | 2.0700 | 1,102,000 |
| 28 Oct 2022 | 2.0500 | 2.0500 | 1.9200 | 2.0100 | 2.0100 | 594,900 |
| 27 Oct 2022 | 2.0700 | 2.1200 | 2.0300 | 2.0400 | 2.0400 | 800,300 |
| 26 Oct 2022 | 2.0800 | 2.1700 | 2.0100 | 2.0400 | 2.0400 | 1,256,100 |
| 25 Oct 2022 | 1.9100 | 2.0500 | 1.8800 | 2.0200 | 2.0200 | 2,162,900 |
| 24 Oct 2022 | 2.1000 | 2.1300 | 1.8050 | 1.8400 | 1.8400 | 2,313,700 |
| 21 Oct 2022 | 2.1300 | 2.1600 | 2.0200 | 2.1100 | 2.1100 | 896,800 |
| 20 Oct 2022 | 2.1800 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 1,517,700 |
| 19 Oct 2022 | 2.2400 | 2.2500 | 2.1100 | 2.1800 | 2.1800 | 1,105,300 |
| 18 Oct 2022 | 2.3900 | 2.4700 | 2.2300 | 2.2800 | 2.2800 | 1,037,400 |
| 17 Oct 2022 | 2.5500 | 2.5750 | 2.2150 | 2.3100 | 2.3100 | 1,547,300 |
| 14 Oct 2022 | 2.6600 | 2.7600 | 2.4350 | 2.4400 | 2.4400 | 686,500 |
| 13 Oct 2022 | 2.6200 | 2.6800 | 2.5220 | 2.6100 | 2.6100 | 1,144,900 |
| 12 Oct 2022 | 2.7900 | 2.8200 | 2.6300 | 2.7300 | 2.7300 | 665,400 |
| 11 Oct 2022 | 2.6200 | 2.8100 | 2.5700 | 2.7800 | 2.7800 | 963,800 |
| 10 Oct 2022 | 2.8200 | 2.8300 | 2.6600 | 2.7100 | 2.7100 | 578,400 |
| 07 Oct 2022 | 2.8500 | 2.8950 | 2.7500 | 2.8000 | 2.8000 | 1,066,200 |
| 06 Oct 2022 | 3.0600 | 3.2500 | 2.8900 | 2.9300 | 2.9300 | 1,199,200 |
| 05 Oct 2022 | 3.2100 | 3.2600 | 3.0020 | 3.0900 | 3.0900 | 661,800 |
| 04 Oct 2022 | 3.3000 | 3.4000 | 3.2100 | 3.3300 | 3.3300 | 951,600 |
| 03 Oct 2022 | 3.0100 | 3.4150 | 2.7800 | 3.1800 | 3.1800 | 1,767,800 |
| 30 Sept 2022 | 2.9400 | 3.1900 | 2.9300 | 2.9600 | 2.9600 | 995,500 |
| 29 Sept 2022 | 3.2300 | 3.2300 | 2.9300 | 3.0500 | 3.0500 | 4,275,600 |
| 28 Sept 2022 | 3.1200 | 3.2100 | 3.0100 | 3.2000 | 3.2000 | 1,189,200 |
| 27 Sept 2022 | 3.1500 | 3.3500 | 3.0600 | 3.1000 | 3.1000 | 1,319,600 |
| 26 Sept 2022 | 3.1100 | 3.3600 | 3.0600 | 3.1400 | 3.1400 | 1,125,500 |
| 23 Sept 2022 | 3.3600 | 3.3600 | 3.1300 | 3.1700 | 3.1700 | 962,500 |
| 22 Sept 2022 | 3.5100 | 3.6200 | 3.3000 | 3.3300 | 3.3300 | 904,600 |
| 21 Sept 2022 | 3.6400 | 3.7200 | 3.3700 | 3.5500 | 3.5500 | 769,000 |
| 20 Sept 2022 | 3.6600 | 3.7500 | 3.5600 | 3.5800 | 3.5800 | 708,600 |
| 19 Sept 2022 | 3.7000 | 3.9300 | 3.6900 | 3.7300 | 3.7300 | 731,200 |
| 16 Sept 2022 | 3.6300 | 3.9100 | 3.5050 | 3.7700 | 3.7700 | 1,255,100 |
| 15 Sept 2022 | 4.3600 | 4.3750 | 3.7200 | 3.7700 | 3.7700 | 1,818,500 |
| 14 Sept 2022 | 4.1900 | 4.4100 | 4.0100 | 4.3500 | 4.3500 | 748,800 |
| 13 Sept 2022 | 4.0900 | 4.2200 | 3.9700 | 4.1900 | 4.1900 | 658,100 |
| 12 Sept 2022 | 4.3700 | 4.3850 | 4.1000 | 4.2500 | 4.2500 | 574,500 |
| 09 Sept 2022 | 4.3800 | 4.4100 | 4.2100 | 4.3000 | 4.3000 | 423,300 |
| 08 Sept 2022 | 4.2800 | 4.3500 | 4.1900 | 4.3100 | 4.3100 | 417,700 |
| 07 Sept 2022 | 4.0800 | 4.3750 | 4.0200 | 4.3600 | 4.3600 | 741,600 |
| 06 Sept 2022 | 3.9100 | 4.1500 | 3.8500 | 4.0600 | 4.0600 | 565,100 |
| 02 Sept 2022 | 4.0600 | 4.1560 | 3.7700 | 3.9100 | 3.9100 | 567,700 |
| 01 Sept 2022 | 4.0200 | 4.1200 | 3.8800 | 4.0100 | 4.0100 | 486,100 |
| 31 Aug 2022 | 4.0800 | 4.1700 | 3.9500 | 4.1400 | 4.1400 | 946,100 |
| 30 Aug 2022 | 4.4100 | 4.4300 | 4.0300 | 4.0700 | 4.0700 | 499,300 |
| 29 Aug 2022 | 4.2100 | 4.5000 | 4.1800 | 4.3500 | 4.3500 | 674,000 |
| 26 Aug 2022 | 4.4900 | 4.5800 | 4.3100 | 4.3800 | 4.3800 | 488,600 |
| 25 Aug 2022 | 4.7400 | 4.8000 | 4.4300 | 4.5100 | 4.5100 | 517,000 |
| 24 Aug 2022 | 4.3500 | 4.7000 | 4.3000 | 4.6400 | 4.6400 | 649,200 |
| 23 Aug 2022 | 4.1500 | 4.3550 | 4.1400 | 4.3400 | 4.3400 | 680,100 |
| 22 Aug 2022 | 4.2000 | 4.3000 | 4.1100 | 4.1700 | 4.1700 | 800,400 |
| 19 Aug 2022 | 4.5600 | 4.5800 | 4.2750 | 4.3600 | 4.3600 | 825,800 |
| 18 Aug 2022 | 4.5200 | 4.7750 | 4.4400 | 4.7200 | 4.7200 | 1,137,900 |
| 17 Aug 2022 | 4.7800 | 4.8900 | 4.5300 | 4.5300 | 4.5300 | 1,313,100 |
| 16 Aug 2022 | 5.1400 | 5.1900 | 4.8100 | 4.8800 | 4.8800 | 1,152,800 |
| 15 Aug 2022 | 5.3100 | 5.3400 | 5.0500 | 5.1900 | 5.1900 | 1,065,300 |
| 12 Aug 2022 | 5.1000 | 5.4500 | 4.9100 | 5.4000 | 5.4000 | 1,149,200 |
| 11 Aug 2022 | 5.6000 | 5.6600 | 4.9600 | 5.0500 | 5.0500 | 1,319,100 |
| 10 Aug 2022 | 5.0400 | 5.5100 | 4.9310 | 5.4700 | 5.4700 | 1,787,500 |
| 09 Aug 2022 | 4.5600 | 4.9900 | 4.3920 | 4.7700 | 4.7700 | 1,203,500 |
| 08 Aug 2022 | 5.0000 | 5.5050 | 4.7450 | 4.9200 | 4.9200 | 1,570,100 |
| 05 Aug 2022 | 5.0900 | 5.2900 | 4.8000 | 4.8600 | 4.8600 | 1,275,100 |
| 04 Aug 2022 | 4.9800 | 5.0500 | 4.7900 | 4.9500 | 4.9500 | 592,100 |
| 03 Aug 2022 | 5.0400 | 5.0900 | 4.7700 | 4.9100 | 4.9100 | 577,000 |
| 02 Aug 2022 | 4.9400 | 5.2050 | 4.8700 | 5.0300 | 5.0300 | 885,400 |
| 01 Aug 2022 | 5.0600 | 5.1300 | 4.6100 | 5.0400 | 5.0400 | 1,134,800 |
| 29 July 2022 | 4.9000 | 5.1000 | 4.7250 | 5.0200 | 5.0200 | 1,329,000 |
| 28 July 2022 | 4.4300 | 4.9960 | 4.4300 | 4.9700 | 4.9700 | 2,959,400 |
| 27 July 2022 | 4.1000 | 4.2800 | 3.9800 | 4.1400 | 4.1400 | 1,052,400 |
| 26 July 2022 | 3.9900 | 4.0700 | 3.8800 | 3.9400 | 3.9400 | 412,200 |
| 25 July 2022 | 3.9600 | 4.0900 | 3.8000 | 4.0600 | 4.0600 | 659,200 |
| 22 July 2022 | 4.3100 | 4.3400 | 3.8700 | 3.9000 | 3.9000 | 929,200 |
| 21 July 2022 | 4.2500 | 4.2900 | 4.0000 | 4.2600 | 4.2600 | 697,900 |
| *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.
