FTC Solar, Inc. (FTCI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.3980

+0.0175

(+4.60%)

As of 10:41AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3900	0.4103	0.3806	0.3980	0.3980	159,678
18 Apr 2024	0.4200	0.4220	0.3700	0.3810	0.3810	566,600
17 Apr 2024	0.4000	0.4410	0.4000	0.4070	0.4070	521,000
16 Apr 2024	0.4450	0.4450	0.4000	0.4050	0.4050	534,200
15 Apr 2024	0.4950	0.5030	0.4420	0.4500	0.4500	433,800
12 Apr 2024	0.4840	0.4960	0.4710	0.4750	0.4750	277,600
11 Apr 2024	0.5400	0.5400	0.4690	0.4850	0.4850	637,800
10 Apr 2024	0.5330	0.5550	0.4900	0.5100	0.5100	367,500
09 Apr 2024	0.5470	0.5500	0.5170	0.5360	0.5360	303,400
08 Apr 2024	0.5510	0.5610	0.5100	0.5280	0.5280	405,500
05 Apr 2024	0.5400	0.5610	0.5020	0.5520	0.5520	561,900
04 Apr 2024	0.5170	0.5790	0.5000	0.5390	0.5390	785,600
03 Apr 2024	0.4900	0.5100	0.4700	0.5050	0.5050	587,000
02 Apr 2024	0.5130	0.5400	0.4800	0.4850	0.4850	756,900
01 Apr 2024	0.5690	0.5690	0.5010	0.5260	0.5260	678,200
28 Mar 2024	0.5700	0.6210	0.5200	0.5390	0.5390	1,237,200
27 Mar 2024	0.5130	0.6080	0.5020	0.5880	0.5880	1,144,100
26 Mar 2024	0.4670	0.5350	0.4600	0.5190	0.5190	795,900
25 Mar 2024	0.5000	0.5080	0.4600	0.4790	0.4790	618,100
22 Mar 2024	0.5710	0.5800	0.4300	0.4680	0.4680	1,979,800
21 Mar 2024	0.5470	0.6160	0.5470	0.5780	0.5780	1,413,900
20 Mar 2024	0.5500	0.5600	0.5140	0.5470	0.5470	1,013,100
19 Mar 2024	0.5160	0.5550	0.4970	0.5370	0.5370	903,400
18 Mar 2024	0.4600	0.5060	0.4430	0.4970	0.4970	697,500
15 Mar 2024	0.4450	0.4900	0.4300	0.4420	0.4420	2,206,400
14 Mar 2024	0.4150	0.4960	0.3900	0.4450	0.4450	2,204,200
13 Mar 2024	0.4510	0.5100	0.4510	0.4750	0.4750	1,771,200
12 Mar 2024	0.4850	0.4850	0.4500	0.4570	0.4570	917,600
11 Mar 2024	0.5150	0.5260	0.4710	0.4760	0.4760	454,200
08 Mar 2024	0.4970	0.5270	0.4960	0.5050	0.5050	384,100
07 Mar 2024	0.5030	0.5210	0.4910	0.5060	0.5060	305,600
06 Mar 2024	0.4970	0.5300	0.4780	0.5000	0.5000	513,800
05 Mar 2024	0.5020	0.5160	0.4750	0.4900	0.4900	707,100
04 Mar 2024	0.5100	0.5200	0.4840	0.5040	0.5040	293,600
01 Mar 2024	0.5190	0.5490	0.4810	0.5070	0.5070	871,400
29 Feb 2024	0.4800	0.5400	0.4800	0.5120	0.5120	461,000
28 Feb 2024	0.5460	0.5470	0.4300	0.4510	0.4510	1,495,700
27 Feb 2024	0.5100	0.5550	0.5100	0.5460	0.5460	328,000
26 Feb 2024	0.5610	0.5700	0.5100	0.5230	0.5230	452,800
23 Feb 2024	0.5200	0.5700	0.5100	0.5400	0.5400	2,087,000
22 Feb 2024	0.5270	0.5490	0.5100	0.5230	0.5230	397,500
21 Feb 2024	0.5260	0.5660	0.5190	0.5230	0.5230	291,000
20 Feb 2024	0.5700	0.5890	0.5200	0.5430	0.5430	584,800
16 Feb 2024	0.6450	0.6700	0.5660	0.5720	0.5720	709,200
15 Feb 2024	0.6750	0.6900	0.6310	0.6390	0.6390	324,600
14 Feb 2024	0.6250	0.6900	0.6000	0.6750	0.6750	784,400
13 Feb 2024	0.6270	0.6900	0.6000	0.6050	0.6050	721,400
12 Feb 2024	0.5800	0.7340	0.5800	0.7060	0.7060	1,442,400
09 Feb 2024	0.5240	0.5700	0.5160	0.5660	0.5660	735,100
08 Feb 2024	0.4710	0.5200	0.4700	0.4990	0.4990	667,500
07 Feb 2024	0.4790	0.5000	0.4730	0.4740	0.4740	495,000
06 Feb 2024	0.4530	0.5000	0.4530	0.4890	0.4890	403,400
05 Feb 2024	0.5110	0.5180	0.4530	0.4620	0.4620	721,000
02 Feb 2024	0.5100	0.5300	0.5000	0.5050	0.5050	368,400
01 Feb 2024	0.5010	0.5350	0.5010	0.5240	0.5240	344,000
31 Jan 2024	0.5150	0.5370	0.5010	0.5010	0.5010	453,400
30 Jan 2024	0.5510	0.5700	0.5100	0.5170	0.5170	492,400
29 Jan 2024	0.5500	0.5890	0.5230	0.5800	0.5800	714,200
26 Jan 2024	0.5700	0.5790	0.5370	0.5700	0.5700	691,400
25 Jan 2024	0.5250	0.5560	0.5100	0.5300	0.5300	426,800
24 Jan 2024	0.5690	0.5790	0.5220	0.5300	0.5300	281,600
23 Jan 2024	0.5860	0.5890	0.5500	0.5670	0.5670	276,400
22 Jan 2024	0.5160	0.6050	0.4980	0.5660	0.5660	648,700
19 Jan 2024	0.5080	0.5300	0.4710	0.5260	0.5260	580,100
18 Jan 2024	0.5050	0.5220	0.4700	0.4940	0.4940	614,700
17 Jan 2024	0.5000	0.5500	0.4700	0.4810	0.4810	669,800
16 Jan 2024	0.5680	0.5680	0.5010	0.5110	0.5110	508,900
12 Jan 2024	0.5500	0.6200	0.5490	0.5680	0.5680	577,300
11 Jan 2024	0.5700	0.5870	0.5100	0.5430	0.5430	817,300
10 Jan 2024	0.6000	0.6000	0.5400	0.5630	0.5630	735,000
09 Jan 2024	0.6400	0.6540	0.5840	0.5910	0.5910	466,700
08 Jan 2024	0.6400	0.6610	0.6200	0.6430	0.6430	683,200
05 Jan 2024	0.6520	0.6800	0.6120	0.6250	0.6250	467,600
04 Jan 2024	0.6900	0.6950	0.6300	0.6410	0.6410	808,300
03 Jan 2024	0.7190	0.7280	0.6800	0.6920	0.6920	715,200
02 Jan 2024	0.7320	0.7500	0.6600	0.6950	0.6950	938,000
29 Dec 2023	0.7270	0.7580	0.6700	0.6930	0.6930	931,000
28 Dec 2023	0.7340	0.8000	0.7070	0.7160	0.7160	3,093,500
27 Dec 2023	0.7370	0.8100	0.7150	0.7290	0.7290	1,194,700
26 Dec 2023	0.6600	0.7400	0.6470	0.7370	0.7370	1,491,200
22 Dec 2023	0.6970	0.7300	0.6540	0.6570	0.6570	1,526,800
21 Dec 2023	0.7400	0.7570	0.6670	0.6960	0.6960	1,868,500
20 Dec 2023	0.7820	0.8200	0.7200	0.7320	0.7320	1,211,500
19 Dec 2023	0.8200	0.8900	0.7630	0.7750	0.7750	1,128,100
18 Dec 2023	0.9400	0.9560	0.8000	0.8100	0.8100	1,446,400
15 Dec 2023	0.9300	0.9990	0.9080	0.9420	0.9420	2,397,100
14 Dec 2023	0.8330	0.9300	0.8300	0.8900	0.8900	2,164,400
13 Dec 2023	0.7620	0.8240	0.7000	0.8150	0.8150	1,487,800
12 Dec 2023	0.8760	0.8760	0.7430	0.7660	0.7660	1,441,300
11 Dec 2023	0.7600	0.8900	0.7460	0.8200	0.8200	1,544,300
08 Dec 2023	0.6900	0.7590	0.6900	0.7470	0.7470	1,151,700
07 Dec 2023	0.7000	0.7200	0.6740	0.7080	0.7080	436,500
06 Dec 2023	0.7000	0.7190	0.6730	0.6830	0.6830	550,500
05 Dec 2023	0.7100	0.7230	0.6610	0.6650	0.6650	779,100
04 Dec 2023	0.7000	0.7380	0.6840	0.7090	0.7090	731,800
01 Dec 2023	0.6500	0.7160	0.6500	0.6870	0.6870	1,329,500
30 Nov 2023	0.7590	0.7700	0.6500	0.6500	0.6500	1,778,000
29 Nov 2023	0.6380	0.7490	0.6380	0.7400	0.7400	2,874,300
28 Nov 2023	0.6000	0.6640	0.6000	0.6500	0.6500	1,086,200
27 Nov 2023	0.6380	0.6670	0.6120	0.6210	0.6210	4,768,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6430+0.0004(+0.06%)

OIL83.20+0.47(+0.57%)

GOLD2,402.80+4.80(+0.20%)

Bitcoin AUD100,045.49+690.74(+0.70%)

CMC Crypto 2001,370.13+57.50(+4.59%)

FTC Solar, Inc. (FTCI)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6430
+0.0004(+0.06%)

OIL
83.20
+0.47(+0.57%)

GOLD
2,402.80
+4.80(+0.20%)

Bitcoin AUD
100,045.49
+690.74(+0.70%)

CMC Crypto 200
1,370.13
+57.50(+4.59%)