Australia markets closed

FTC Solar, Inc. (FTCI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.6300+0.1000 (+3.95%)
At close: 04:00PM EST
2.6800 +0.05 (+1.90%)
After hours: 07:46PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20222.48002.74002.46902.63002.63001,451,100
08 Dec 20222.38002.59002.32002.53002.53001,149,200
07 Dec 20222.17002.40002.05002.39002.39001,316,500
06 Dec 20222.35502.36002.16502.26002.26001,011,600
05 Dec 20222.44002.50502.35002.41002.4100922,700
02 Dec 20222.19002.50002.16002.44002.44001,297,000
01 Dec 20222.15002.33002.02002.28002.28002,013,800
30 Nov 20221.98002.20501.94502.12002.12003,417,600
29 Nov 20221.96002.09001.92501.96001.96001,344,700
28 Nov 20222.17002.19001.96001.96001.96001,725,900
25 Nov 20222.25002.25002.13002.18002.1800504,200
23 Nov 20222.06002.38002.06002.28002.28001,311,800
22 Nov 20222.12002.17902.05002.09002.0900676,000
21 Nov 20222.13002.21002.09002.13002.1300686,200
18 Nov 20222.30002.33002.14002.19002.1900677,900
17 Nov 20222.19002.38902.12002.30002.30001,633,600
16 Nov 20222.37002.41002.19502.26002.26001,170,800
15 Nov 20222.46002.69502.38002.41002.41001,382,600
14 Nov 20222.62002.66002.23002.36002.36001,818,300
11 Nov 20222.81003.01002.49002.58002.58001,788,100
10 Nov 20222.30002.81502.20502.78002.78002,215,700
09 Nov 20221.78002.31001.78002.18002.18003,387,200
08 Nov 20221.91002.12001.86001.93001.93001,756,300
07 Nov 20221.90001.93001.78501.86001.86001,229,200
04 Nov 20221.92001.98001.80001.90001.9000706,200
03 Nov 20221.82001.98501.82001.91001.9100722,100
02 Nov 20222.06002.06001.84001.85001.85001,041,500
01 Nov 20222.13002.15002.01002.02002.0200717,100
31 Oct 20222.00002.12001.98002.07002.07001,102,000
28 Oct 20222.05002.05001.92002.01002.0100594,900
27 Oct 20222.07002.12002.03002.04002.0400800,300
26 Oct 20222.08002.17002.01002.04002.04001,256,100
25 Oct 20221.91002.05001.88002.02002.02002,162,900
24 Oct 20222.10002.13001.80501.84001.84002,313,700
21 Oct 20222.13002.16002.02002.11002.1100896,800
20 Oct 20222.18002.18002.07002.10002.10001,517,700
19 Oct 20222.24002.25002.11002.18002.18001,105,300
18 Oct 20222.39002.47002.23002.28002.28001,037,400
17 Oct 20222.55002.57502.21502.31002.31001,547,300
14 Oct 20222.66002.76002.43502.44002.4400686,500
13 Oct 20222.62002.68002.52202.61002.61001,144,900
12 Oct 20222.79002.82002.63002.73002.7300665,400
11 Oct 20222.62002.81002.57002.78002.7800963,800
10 Oct 20222.82002.83002.66002.71002.7100578,400
07 Oct 20222.85002.89502.75002.80002.80001,066,200
06 Oct 20223.06003.25002.89002.93002.93001,199,200
05 Oct 20223.21003.26003.00203.09003.0900661,800
04 Oct 20223.30003.40003.21003.33003.3300951,600
03 Oct 20223.01003.41502.78003.18003.18001,767,800
30 Sept 20222.94003.19002.93002.96002.9600995,500
29 Sept 20223.23003.23002.93003.05003.05004,275,600
28 Sept 20223.12003.21003.01003.20003.20001,189,200
27 Sept 20223.15003.35003.06003.10003.10001,319,600
26 Sept 20223.11003.36003.06003.14003.14001,125,500
23 Sept 20223.36003.36003.13003.17003.1700962,500
22 Sept 20223.51003.62003.30003.33003.3300904,600
21 Sept 20223.64003.72003.37003.55003.5500769,000
20 Sept 20223.66003.75003.56003.58003.5800708,600
19 Sept 20223.70003.93003.69003.73003.7300731,200
16 Sept 20223.63003.91003.50503.77003.77001,255,100
15 Sept 20224.36004.37503.72003.77003.77001,818,500
14 Sept 20224.19004.41004.01004.35004.3500748,800
13 Sept 20224.09004.22003.97004.19004.1900658,100
12 Sept 20224.37004.38504.10004.25004.2500574,500
09 Sept 20224.38004.41004.21004.30004.3000423,300
08 Sept 20224.28004.35004.19004.31004.3100417,700
07 Sept 20224.08004.37504.02004.36004.3600741,600
06 Sept 20223.91004.15003.85004.06004.0600565,100
02 Sept 20224.06004.15603.77003.91003.9100567,700
01 Sept 20224.02004.12003.88004.01004.0100486,100
31 Aug 20224.08004.17003.95004.14004.1400946,100
30 Aug 20224.41004.43004.03004.07004.0700499,300
29 Aug 20224.21004.50004.18004.35004.3500674,000
26 Aug 20224.49004.58004.31004.38004.3800488,600
25 Aug 20224.74004.80004.43004.51004.5100517,000
24 Aug 20224.35004.70004.30004.64004.6400649,200
23 Aug 20224.15004.35504.14004.34004.3400680,100
22 Aug 20224.20004.30004.11004.17004.1700800,400
19 Aug 20224.56004.58004.27504.36004.3600825,800
18 Aug 20224.52004.77504.44004.72004.72001,137,900
17 Aug 20224.78004.89004.53004.53004.53001,313,100
16 Aug 20225.14005.19004.81004.88004.88001,152,800
15 Aug 20225.31005.34005.05005.19005.19001,065,300
12 Aug 20225.10005.45004.91005.40005.40001,149,200
11 Aug 20225.60005.66004.96005.05005.05001,319,100
10 Aug 20225.04005.51004.93105.47005.47001,787,500
09 Aug 20224.56004.99004.39204.77004.77001,203,500
08 Aug 20225.00005.50504.74504.92004.92001,570,100
05 Aug 20225.09005.29004.80004.86004.86001,275,100
04 Aug 20224.98005.05004.79004.95004.9500592,100
03 Aug 20225.04005.09004.77004.91004.9100577,000
02 Aug 20224.94005.20504.87005.03005.0300885,400
01 Aug 20225.06005.13004.61005.04005.04001,134,800
29 July 20224.90005.10004.72505.02005.02001,329,000
28 July 20224.43004.99604.43004.97004.97002,959,400
27 July 20224.10004.28003.98004.14004.14001,052,400
26 July 20223.99004.07003.88003.94003.9400412,200
25 July 20223.96004.09003.80004.06004.0600659,200
22 July 20224.31004.34003.87003.90003.9000929,200
21 July 20224.25004.29004.00004.26004.2600697,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...