Australia Markets closed

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
3.9900 +0.16 (+4.18%)
After hours: 05:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.14004.21003.65003.83003.8300800,200
19 May 20223.74004.19003.74004.14004.14001,413,900
18 May 20223.51004.14003.49003.79003.79002,804,500
17 May 20223.05003.48003.00003.46003.46001,321,000
16 May 20223.21003.30002.94502.96002.9600871,200
13 May 20222.82003.24002.82003.24003.2400875,800
12 May 20222.75002.94002.50002.80002.8000932,300
11 May 20222.68003.14002.60002.83002.8300830,600
10 May 20222.81002.93502.11502.87002.87002,350,400
09 May 20223.54003.57003.19503.29003.2900593,800
06 May 20223.62003.66003.42003.65003.6500488,700
05 May 20223.78003.83003.38003.66003.6600863,900
04 May 20223.56003.82003.32003.81003.81001,415,100
03 May 20223.12003.57002.99003.54003.54001,383,900
02 May 20222.78003.10002.73003.08003.08001,215,600
29 Apr 20222.88003.04002.77002.80002.80001,036,900
28 Apr 20222.87002.96002.69002.94002.94001,099,600
27 Apr 20222.90003.01502.82002.86002.8600915,200
26 Apr 20223.03003.07002.87002.92002.92001,041,600
25 Apr 20222.90003.10002.83003.09003.09001,245,300
22 Apr 20222.97003.10002.88103.03003.03002,473,400
21 Apr 20223.06003.09002.80002.99002.99002,416,700
20 Apr 20223.48003.57003.17003.21003.21001,254,300
19 Apr 20223.43003.58103.36003.43003.4300868,900
18 Apr 20223.55003.56503.38003.45003.4500868,000
14 Apr 20223.77003.80003.57003.59003.59001,342,200
13 Apr 20223.75003.82503.58003.79003.79001,090,800
12 Apr 20223.96004.05003.75003.76003.76001,320,300
11 Apr 20223.93004.11503.83003.93003.93001,564,900
08 Apr 20224.32004.32003.68003.96003.96003,406,200
07 Apr 20224.84004.84004.40004.62504.6250856,100
06 Apr 20224.95005.01004.60004.89004.8900850,100
05 Apr 20225.42005.42004.89004.92004.9200696,000
04 Apr 20225.13005.55005.13005.35005.3500748,500
01 Apr 20225.01005.27804.96005.13005.1300955,800
31 Mar 20224.97005.10004.80004.93004.93001,126,100
30 Mar 20225.34005.37504.94004.97004.97001,330,700
29 Mar 20226.09506.09505.28005.33005.33001,856,600
28 Mar 20226.09006.19005.61005.85005.8500853,900
25 Mar 20226.47006.49005.93006.09006.0900476,100
24 Mar 20226.29006.60006.20006.45006.4500738,300
23 Mar 20226.26006.47005.91006.15006.1500890,700
22 Mar 20226.51006.75006.24506.34006.3400831,700
21 Mar 20226.54006.65006.27006.52006.52001,213,200
18 Mar 20226.49006.71506.41006.49006.49003,797,200
17 Mar 20226.19006.82506.15006.64006.64001,824,400
16 Mar 20225.64006.29005.64006.27006.27001,659,200
15 Mar 20224.73005.65004.65005.62005.62001,420,500
14 Mar 20225.40005.40004.92004.95004.95001,301,800
11 Mar 20225.69005.83005.38005.44005.4400986,100
10 Mar 20225.47005.76005.43005.63005.6300535,100
09 Mar 20225.38005.78005.22005.65005.65001,944,000
08 Mar 20224.94005.40004.53005.32005.32002,083,000
07 Mar 20224.25004.69004.25004.67504.67501,055,400
04 Mar 20224.70004.75004.10004.20004.2000994,100
03 Mar 20224.49004.69904.30004.69004.6900621,400
02 Mar 20224.67004.67004.17004.49004.49001,178,000
01 Mar 20224.71004.98004.49004.64004.6400992,200
28 Feb 20224.38004.73004.31004.71004.71001,410,900
25 Feb 20224.20004.30003.90004.30004.3000868,700
24 Feb 20223.32004.18003.30004.16004.1600976,300
23 Feb 20223.69003.72003.47003.52003.5200695,800
22 Feb 20223.78003.84003.57003.60003.6000912,900
18 Feb 20224.09004.09003.76503.84003.8400539,600
17 Feb 20224.09004.20003.91003.92003.9200576,900
16 Feb 20224.20004.25003.96504.21004.2100668,300
15 Feb 20223.94004.30003.90004.26004.2600983,400
14 Feb 20223.70004.01003.65003.81003.8100750,800
11 Feb 20224.02004.07003.71003.72003.72001,204,400
10 Feb 20224.06004.33003.96003.98003.98001,005,600
09 Feb 20224.03004.33003.91004.22004.22001,988,400
08 Feb 20223.66003.93203.64003.86003.8600821,400
07 Feb 20223.91503.91503.58003.71003.71002,159,400
04 Feb 20223.71003.83003.66003.76003.7600403,400
03 Feb 20223.95004.00003.69003.71003.7100761,300
02 Feb 20224.26004.36004.03004.05004.05001,147,900
01 Feb 20224.26004.34004.02004.21004.21001,736,300
31 Jan 20223.76004.22003.76004.22004.2200957,600
28 Jan 20223.62003.76003.35003.74003.74001,100,000
27 Jan 20224.21204.21203.59503.63003.63001,602,300
26 Jan 20224.10004.39003.94003.96003.96001,331,700
25 Jan 20224.02004.15003.82003.99003.9900838,600
24 Jan 20223.94004.19003.68004.18004.18001,384,600
21 Jan 20224.30004.40004.06004.11004.11001,855,800
20 Jan 20224.54004.75004.38004.38004.3800870,600
19 Jan 20224.81004.82004.35004.46004.46001,495,900
18 Jan 20225.07005.09004.48004.75004.75002,755,500
14 Jan 20225.59005.68005.05005.13005.13003,054,500
13 Jan 20226.65006.65006.06006.08006.0800984,400
12 Jan 20226.70006.92006.47006.61006.6100487,700
11 Jan 20226.65006.74006.46006.71006.7100679,900
10 Jan 20226.80006.85606.20006.57006.5700671,000
07 Jan 20226.36006.88506.34006.81006.8100874,300
06 Jan 20226.47006.64006.21006.38006.38001,131,700
05 Jan 20226.97007.13006.47006.50006.5000899,500
04 Jan 20227.67007.75006.96007.07007.0700734,700
03 Jan 20227.74007.74007.47007.67007.6700409,400
31 Dec 20217.46007.72007.39007.56007.5600406,600
30 Dec 20217.22007.67007.22007.49007.4900471,000
29 Dec 20217.21007.55507.04007.17007.1700796,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...