Dark

FTCI
FTC Solar, Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 3:17:03 PM EDT

3.03USD-1.942%(-0.06)363,141

2.59Bid 3.05Ask 0.46Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

2.71USD-12.298%(-0.38)13,116

After-hours

Aug 4, 2026 4:00:30 PM EDT

3.08USD-0.324%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	2.7700	3.450000	2.6600	3.0300	-1.623%	363,141	0.000%
2026-08-04	2.9700	3.178800	2.9000	3.0800	+8.070%	306,406	-1.623%
2026-08-03	2.7600	2.980000	2.7500	2.8500	+3.636%	156,494	+6.316%
2026-07-31	2.7400	2.839200	2.5900	2.7500	+4.563%	169,015	+10.182%
2026-07-30	2.6700	2.860000	2.5700	2.6300	+1.154%	365,976	+15.209%
2026-07-29	2.7100	2.734000	2.5800	2.6000	-3.704%	201,053	+16.538%
2026-07-28	3.1800	3.290000	2.6800	2.7000	-15.625%	322,255	+12.222%
2026-07-27	3.0800	3.200000	2.9050	3.2000	+8.108%	220,493	-5.313%
2026-07-24	3.5000	3.570000	2.9400	2.9600	-14.451%	402,946	+2.365%
2026-07-23	3.4600	3.620000	3.4300	3.4600	-1.983%	145,346	-12.428%
2026-07-22	3.5300	3.760000	3.4000	3.5300	-1.120%	229,220	-14.164%
2026-07-21	3.8400	4.000000	3.4700	3.5700	-7.273%	372,737	-15.126%
2026-07-20	3.9000	4.010000	3.7300	3.8500	0.000%	268,536	-21.299%
2026-07-17	4.2000	4.270100	3.7000	3.8500	-10.465%	395,538	-21.299%
2026-07-16	4.6200	4.640000	4.2501	4.3000	-5.495%	56,395	-29.535%
2026-07-15	4.6600	4.710000	4.3600	4.5500	-1.302%	66,749	-33.407%
2026-07-14	5.2100	5.470000	4.5550	4.6100	-12.689%	134,106	-34.273%
2026-07-13	5.2900	5.460000	5.1301	5.2800	-1.676%	106,196	-42.614%
2026-07-10	5.1600	5.490000	5.0800	5.3700	+4.883%	115,290	-43.575%
2026-07-09	4.8900	5.200000	4.8500	5.1200	+3.854%	130,396	-40.820%
2026-07-08	4.8700	4.985000	4.4400	4.9300	-1.400%	124,054	-38.540%
2026-07-07	5.0000	5.090000	4.7201	5.0000	-0.794%	62,706	-39.400%
2026-07-06	5.0200	5.280000	4.9300	5.0400	+0.800%	106,557	-39.881%
2026-07-02	5.0400	5.130000	4.8000	5.0000	+0.402%	75,466	-39.400%
2026-07-01	5.0900	5.180000	4.9150	4.9800	-1.969%	60,355	-39.157%
2026-06-30	4.8500	5.080000	4.8500	5.0800	+3.885%	77,907	-40.354%
2026-06-29	4.8100	4.990000	4.6486	4.8900	+2.088%	80,200	-38.037%
2026-06-26	4.4300	4.810000	4.4300	4.7900	+5.044%	199,775	-36.743%
2026-06-25	4.9100	4.980000	4.4300	4.5600	-8.434%	147,123	-33.553%
2026-06-24	5.1400	5.199900	4.7900	4.9800	-4.598%	116,525	-39.157%
2026-06-23	5.1400	5.400000	5.0300	5.2200	-0.382%	88,285	-41.954%
2026-06-22	5.0900	5.380000	5.0000	5.2400	+1.946%	68,506	-42.176%
2026-06-18	5.1200	5.599900	4.9850	5.1400	+1.181%	220,498	-41.051%
2026-06-17	4.4400	5.240000	4.4400	5.0800	+14.673%	181,979	-40.354%
2026-06-16	4.5500	4.680000	4.2950	4.4300	-1.774%	91,997	-31.603%
2026-06-15	4.3700	4.660700	4.3700	4.5100	+4.398%	31,040	-32.816%
2026-06-12	4.5300	4.690000	4.3200	4.3200	-3.786%	60,573	-29.861%
2026-06-11	4.3400	4.565000	4.3000	4.4900	+4.662%	93,834	-32.517%
2026-06-10	4.4700	4.470000	4.2400	4.2900	-4.561%	65,624	-29.371%
2026-06-09	4.8900	5.000000	4.3400	4.4950	-3.541%	59,233	-32.592%
2026-06-08	4.9100	5.007600	4.6500	4.6600	-1.895%	47,845	-34.979%
2026-06-05	5.3100	5.310000	4.6100	4.7500	-11.874%	101,407	-36.211%
2026-06-04	5.1300	5.530000	5.0000	5.3900	+3.059%	41,362	-43.785%
2026-06-03	5.7100	5.890000	5.2100	5.2300	-10.292%	93,006	-42.065%
2026-06-02	5.5600	5.980000	5.5290	5.8300	+3.552%	72,813	-48.027%
2026-06-01	5.4800	5.790000	5.3800	5.6300	+2.364%	94,522	-46.181%
2026-05-29	5.5000	5.800000	5.3900	5.5000	-0.181%	166,799	-44.909%
2026-05-28	5.4000	5.750000	5.2500	5.5100	+2.037%	159,600	-45.009%
2026-05-27	5.0600	5.470000	5.0384	5.4000	+5.675%	89,937	-43.889%
2026-05-26	5.0700	5.200000	4.9300	5.1100	+3.441%	119,023	-40.705%
2026-05-22	4.7100	5.100000	4.5800	4.9400	+3.782%	160,625	-38.664%
2026-05-21	4.3400	4.760000	4.2000	4.7600	+8.924%	92,228	-36.345%
2026-05-20	4.2500	4.460000	4.1200	4.3700	+2.103%	60,593	-30.664%
2026-05-19	4.2700	4.530000	4.0400	4.2800	-1.609%	153,655	-29.206%
2026-05-18	4.8000	4.894200	4.2500	4.3500	-9.186%	164,971	-30.345%
2026-05-15	4.3100	5.090000	4.2100	4.7900	+6.444%	389,404	-36.743%
2026-05-14	4.3400	4.500000	4.2300	4.5000	+3.926%	106,809	-32.667%
2026-05-13	4.2000	4.370000	4.0200	4.3300	+3.095%	114,906	-30.023%
2026-05-12	4.3100	4.410000	4.0400	4.2000	-4.762%	164,261	-27.857%
2026-05-11	4.4400	4.537800	4.1000	4.4100	+0.456%	106,343	-31.293%
2026-05-08	4.3700	4.920000	4.3500	4.3900	+2.810%	318,834	-30.979%
2026-05-07	4.1500	4.395000	4.0100	4.2700	+6.750%	288,311	-29.040%
2026-05-06	3.4500	4.070000	3.2050	4.0000	+15.942%	498,794	-24.250%
2026-05-05	3.9500	4.200000	3.3000	3.4500	-33.204%	1,193,294	-12.174%
2026-05-04	4.9000	5.300000	4.5695	5.1650	+4.767%	514,490	-41.336%
2026-05-01	5.0000	5.140000	4.8250	4.9300	-1.004%	45,126	-38.540%
2026-04-30	4.6400	5.035000	4.6400	4.9800	+7.328%	37,780	-39.157%
2026-04-29	4.8100	4.810000	4.4500	4.6400	-2.929%	45,391	-34.698%
2026-04-28	4.9000	4.990000	4.5800	4.7800	-3.043%	28,249	-36.611%
2026-04-27	5.0600	5.260000	4.8900	4.9300	-2.183%	40,656	-38.540%
2026-04-24	5.2000	5.350000	5.0000	5.0400	-1.754%	42,699	-39.881%
2026-04-23	5.2700	5.340000	5.0000	5.1300	-2.841%	92,153	-40.936%
2026-04-22	5.0100	5.310000	4.9700	5.2800	+7.317%	101,568	-42.614%
2026-04-21	4.7900	5.240000	4.7700	4.9200	+3.145%	135,341	-38.415%
2026-04-20	4.5800	4.850000	4.4112	4.7700	+2.802%	144,747	-36.478%
2026-04-17	4.5200	4.910000	4.4900	4.6400	+3.571%	87,553	-34.698%
2026-04-16	4.3500	4.630000	4.1200	4.4800	+4.673%	91,674	-32.366%
2026-04-15	4.4100	4.557600	4.1750	4.2800	-2.506%	173,921	-29.206%
2026-04-14	3.5300	4.480000	3.5300	4.3900	+24.011%	432,264	-30.979%
2026-04-13	3.5000	3.630000	3.4006	3.5400	0.000%	112,624	-14.407%
2026-04-10	3.6000	3.655000	3.5300	3.5400	-0.840%	249,843	-14.407%
2026-04-09	3.6300	3.750000	3.5600	3.5700	-1.108%	102,056	-15.126%
2026-04-08	3.8800	3.949900	3.6000	3.6100	-2.168%	175,854	-16.066%
2026-04-07	3.7300	3.800000	3.4600	3.6900	-1.600%	91,560	-17.886%
2026-04-06	3.6000	3.830000	3.6000	3.7500	+3.306%	108,436	-19.200%
2026-04-02	3.6500	3.825000	3.5200	3.6300	-3.714%	199,642	-16.529%
2026-04-01	3.7900	3.960000	3.5601	3.7700	-0.265%	243,024	-19.629%
2026-03-31	3.8900	4.000000	3.5600	3.7800	0.000%	247,598	-19.841%
2026-03-30	4.0400	4.170000	3.7500	3.7800	-6.436%	113,928	-19.841%
2026-03-27	4.2500	4.300000	4.0100	4.0400	-6.481%	86,499	-25.000%
2026-03-26	4.3200	4.600000	4.2200	4.3200	-4.000%	141,487	-29.861%
2026-03-25	4.8500	4.850000	4.4000	4.5000	-4.459%	178,847	-32.667%
2026-03-24	5.0300	5.115000	4.6600	4.7100	-6.733%	286,539	-35.669%
2026-03-23	4.8000	5.269900	4.6500	5.0500	+9.071%	197,441	-40.000%
2026-03-20	4.3600	4.690000	4.2400	4.6300	+6.682%	133,759	-34.557%
2026-03-19	4.4600	4.630000	4.3000	4.3400	-5.033%	77,756	-30.184%
2026-03-18	4.8000	4.930000	4.5200	4.5700	-5.383%	80,359	-33.698%
2026-03-17	4.7300	5.050000	4.7300	4.8300	+3.648%	123,550	-37.267%
2026-03-16	4.5800	4.900000	4.3801	4.6600	+4.484%	94,136	-34.979%
2026-03-13	4.6000	4.805000	4.4400	4.4600	-3.043%	81,113	-32.063%
2026-03-12	4.6000	5.010000	4.5500	4.6000	-2.542%	107,913	-34.130%
2026-03-11	4.9200	5.090000	4.6200	4.7200	-3.870%	107,246	-35.805%
2026-03-10	4.6900	5.110000	4.5200	4.9100	+8.869%	248,144	-38.289%
2026-03-09	4.1600	4.830000	3.8950	4.5100	+8.413%	289,712	-32.816%
2026-03-06	5.0800	5.160000	4.1501	4.1600	-23.034%	510,813	-27.163%
2026-03-05	4.9100	5.819400	4.9100	5.4050	-27.107%	717,442	-43.941%
2026-03-04	7.0100	7.720000	6.9000	7.4150	+9.044%	130,041	-59.137%
2026-03-03	7.1700	7.325000	6.8000	6.8000	-8.108%	111,097	-55.441%
2026-03-02	7.0900	7.560000	6.9600	7.4000	+2.210%	110,996	-59.054%
2026-02-27	7.5400	7.707100	7.1200	7.2400	-6.460%	90,302	-58.149%
2026-02-26	7.9600	7.982100	7.3900	7.7400	-1.777%	99,838	-60.853%
2026-02-25	7.5900	8.420000	7.5800	7.8800	+4.095%	115,512	-61.548%
2026-02-24	7.3300	7.630000	7.0901	7.5700	+2.436%	94,104	-59.974%
2026-02-23	8.1600	8.160000	6.7000	7.3900	-9.768%	258,906	-58.999%
2026-02-20	8.2000	8.395500	8.0700	8.1900	-2.151%	57,325	-63.004%
2026-02-19	8.5800	8.580000	7.9400	8.3700	-2.900%	81,411	-63.799%
2026-02-18	9.1600	9.160000	8.5700	8.6200	-6.202%	118,531	-64.849%
2026-02-17	9.4600	9.610000	9.0200	9.1900	-3.161%	40,736	-67.029%
2026-02-13	9.4000	10.000000	9.3650	9.4900	+0.530%	68,876	-68.072%
2026-02-12	10.0000	10.100000	9.3000	9.4400	-5.316%	50,755	-67.903%
2026-02-11	10.2300	10.390000	9.4050	9.9700	-0.598%	66,816	-69.609%
2026-02-10	9.5200	10.240000	9.2500	10.0300	+4.046%	129,439	-69.791%
2026-02-09	9.5300	9.935000	9.2000	9.6400	+1.474%	32,007	-68.568%
2026-02-06	9.3600	9.885000	9.3600	9.5000	+1.496%	41,440	-68.105%
2026-02-05	9.7800	10.020000	9.2550	9.3600	-9.126%	72,288	-67.628%
2026-02-04	10.4500	10.500000	9.3500	10.3000	-0.483%	105,549	-70.583%
2026-02-03	10.6100	10.880000	10.2100	10.3500	-0.862%	88,400	-70.725%
2026-02-02	10.3000	10.799900	10.2500	10.4400	+0.578%	35,808	-70.977%
2026-01-30	10.6600	10.700000	10.2000	10.3800	-4.683%	79,041	-70.809%
2026-01-29	10.9700	10.970000	10.3500	10.8900	-0.457%	139,432	-72.176%
2026-01-28	11.5500	11.590000	10.7500	10.9400	-4.579%	96,807	-72.303%
2026-01-27	10.8200	11.770000	10.8200	11.4650	+6.800%	76,004	-73.572%
2026-01-26	11.1900	11.310000	10.6600	10.7350	-5.916%	109,814	-71.775%
2026-01-23	11.4800	11.480000	11.0600	11.4100	-0.783%	59,670	-73.444%
2026-01-22	11.0600	11.870000	10.9300	11.5000	+5.505%	87,018	-73.652%
2026-01-21	11.4100	11.585000	10.4800	10.9000	-4.092%	69,881	-72.202%
2026-01-20	11.8500	12.140000	11.1900	11.3650	-7.826%	86,244	-73.339%
2026-01-16	11.6300	12.750000	11.6200	12.3300	+6.065%	93,044	-75.426%
2026-01-15	12.0400	12.050000	11.4400	11.6250	-1.733%	59,524	-73.935%
2026-01-14	11.9000	12.325000	11.0100	11.8300	-1.581%	72,153	-74.387%
2026-01-13	12.1800	12.220000	11.7000	12.0200	-0.825%	122,997	-74.792%
2026-01-12	12.0000	12.650000	11.7200	12.1200	+1.849%	85,880	-75.000%
2026-01-09	12.3300	12.500000	11.6200	11.9000	-2.539%	114,756	-74.538%
2026-01-08	12.1800	12.700000	12.1600	12.2100	+1.412%	70,197	-75.184%
2026-01-07	11.8900	12.370000	11.5200	12.0400	+0.838%	67,400	-74.834%
2026-01-06	12.5800	12.625000	11.9200	11.9400	-4.480%	72,986	-74.623%
2026-01-05	12.4900	12.640000	11.7100	12.5000	+2.208%	116,251	-75.760%
2026-01-02	11.1200	12.540000	10.9860	12.2300	+12.099%	109,816	-75.225%
2025-12-31	10.7700	10.970000	10.4600	10.9100	+1.019%	58,739	-72.227%
2025-12-30	11.9600	11.960000	10.5100	10.8000	-9.699%	124,740	-71.944%
2025-12-29	11.6800	11.990000	11.4800	11.9600	+0.168%	45,693	-74.666%
2025-12-26	11.8300	11.950000	11.4700	11.9400	+0.930%	54,775	-74.623%
2025-12-24	11.6600	11.995000	11.4400	11.8300	+1.458%	38,512	-74.387%
2025-12-23	11.4300	11.720000	11.1950	11.6600	+1.568%	58,516	-74.014%
2025-12-22	10.5000	11.556000	10.3300	11.4800	+9.962%	94,038	-73.606%
2025-12-19	10.3300	10.880000	9.9000	10.4400	+4.819%	125,965	-70.977%
2025-12-18	9.4800	10.325000	9.3149	9.9600	+10.544%	134,931	-69.578%
2025-12-17	9.5700	9.725000	9.0100	9.0100	-5.852%	89,736	-66.371%
2025-12-16	9.3000	9.760000	9.2200	9.5700	+3.236%	59,695	-68.339%
2025-12-15	9.6900	9.690000	9.2100	9.2700	-3.286%	75,070	-67.314%
2025-12-12	9.9400	10.035000	9.5033	9.5850	-4.054%	52,488	-68.388%
2025-12-11	9.2900	10.150000	9.0400	9.9900	+7.189%	166,152	-69.670%
2025-12-10	9.3100	9.550000	9.1700	9.3200	-0.534%	146,717	-67.489%
2025-12-09	9.2400	9.488300	9.0300	9.3700	+1.407%	61,353	-67.663%
2025-12-08	9.4300	9.560000	9.2000	9.2400	-0.858%	79,417	-67.208%
2025-12-05	9.7700	9.770000	9.1900	9.3200	-4.410%	55,140	-67.489%
2025-12-04	9.8000	10.045000	9.5700	9.7500	-0.102%	52,330	-68.923%
2025-12-03	9.7000	9.806500	8.9000	9.7600	+1.140%	80,946	-68.955%
2025-12-02	9.0600	9.985000	8.9505	9.6500	+8.916%	188,126	-68.601%
2025-12-01	9.4300	9.430000	8.7200	8.8600	-6.045%	59,889	-65.801%
2025-11-28	9.2200	9.700000	9.1600	9.4300	+2.612%	97,409	-67.869%
2025-11-26	9.3000	9.490000	9.0300	9.1900	+0.109%	42,465	-67.029%
2025-11-25	8.9100	9.600200	8.8250	9.1800	+3.378%	59,325	-66.993%
2025-11-24	8.5100	9.005000	8.2377	8.8800	+4.471%	90,226	-65.878%
2025-11-21	8.4800	8.866700	8.0950	8.5000	+0.830%	117,742	-64.353%
2025-11-20	9.1900	9.660000	8.4200	8.4300	-6.333%	121,224	-64.057%
2025-11-19	8.8200	9.510000	8.7120	9.0000	+1.580%	85,250	-66.333%
2025-11-18	9.4200	10.010000	8.5101	8.8600	-7.708%	365,002	-65.801%
2025-11-17	10.2000	10.790000	9.0500	9.6000	-7.958%	501,844	-68.438%
2025-11-14	10.5800	11.020000	10.1710	10.4300	-5.440%	380,583	-70.949%
2025-11-13	11.3800	11.450000	10.6000	11.0300	-0.631%	696,639	-72.529%
2025-11-12	9.0000	11.400000	8.8500	11.1000	+49.194%	5,478,641	-72.703%
2025-11-11	7.3000	7.490000	7.0300	7.4400	+0.813%	81,775	-59.274%
2025-11-10	8.2900	8.430000	7.3400	7.3800	-10.762%	138,933	-58.943%
2025-11-07	8.0000	8.380000	7.7500	8.2700	+2.099%	17,854	-63.362%
2025-11-06	8.4800	8.600700	8.0500	8.1000	-5.152%	32,118	-62.593%
2025-11-05	7.9800	8.740000	7.9000	8.5400	+7.828%	25,669	-64.520%
2025-11-04	8.0900	8.280000	7.8000	7.9200	-5.376%	31,625	-61.742%
2025-11-03	8.8200	8.998800	8.1601	8.3700	-5.102%	30,853	-63.799%
2025-10-31	8.4007	8.820000	8.1500	8.8200	+2.499%	32,435	-65.646%
2025-10-30	8.7900	9.021000	8.4500	8.6050	-1.319%	32,843	-64.788%
2025-10-29	8.6800	9.170000	8.5900	8.7200	+0.519%	33,009	-65.252%
2025-10-28	9.0550	9.200000	8.4900	8.6750	-3.931%	58,606	-65.072%
2025-10-27	8.8100	9.139900	8.6500	9.0300	+2.323%	25,309	-66.445%
2025-10-24	8.4400	9.000000	8.3101	8.8250	+4.935%	50,812	-65.666%
2025-10-23	7.8900	8.636300	7.8900	8.4100	+7.545%	45,814	-63.971%
2025-10-22	8.3700	8.400000	7.4200	7.8200	-6.905%	154,723	-61.253%
2025-10-21	8.5920	8.697600	8.2151	8.4000	-3.945%	27,285	-63.929%
2025-10-20	8.9600	9.110000	8.3803	8.7450	+0.057%	31,714	-65.352%
2025-10-17	9.3200	9.320000	8.3700	8.7400	-7.219%	64,595	-65.332%
2025-10-16	8.9300	9.499900	8.7000	9.4200	+6.803%	118,611	-67.834%
2025-10-15	8.3000	8.940000	8.2000	8.8200	+7.956%	135,741	-65.646%
2025-10-14	7.6700	8.300000	7.5300	8.1700	+2.125%	63,020	-62.913%
2025-10-13	7.5000	8.100000	7.5000	8.0000	+9.290%	98,032	-62.125%
2025-10-10	8.0000	8.000000	7.3200	7.3200	-8.156%	74,881	-58.607%
2025-10-09	7.9100	8.000000	7.6219	7.9700	+0.504%	38,296	-61.982%
2025-10-08	7.8200	7.980000	7.6800	7.9300	+2.191%	37,457	-61.791%
2025-10-07	7.9000	7.910000	7.4000	7.7600	-1.398%	37,794	-60.954%
2025-10-06	7.7400	7.990000	7.6600	7.8700	+4.515%	62,925	-61.499%
2025-10-03	7.5200	7.800000	7.5200	7.5300	+1.619%	44,641	-59.761%
2025-10-02	7.5000	7.660000	7.4100	7.4100	-0.936%	24,441	-59.109%
2025-10-01	6.9700	7.600000	6.9700	7.4800	+6.099%	33,230	-59.492%
2025-09-30	7.1100	7.200000	6.6500	7.0500	-0.704%	44,455	-57.021%
2025-09-29	7.3600	7.470000	7.1000	7.1000	-1.526%	25,559	-57.324%
2025-09-26	7.3800	7.650000	7.1800	7.2100	-4.186%	25,924	-57.975%
2025-09-25	7.3200	7.580000	7.1000	7.5250	+2.103%	29,442	-59.734%
2025-09-24	7.1100	7.650000	7.0000	7.3700	+3.803%	31,867	-58.887%
2025-09-23	7.5600	7.650000	7.1000	7.1000	-6.332%	39,732	-57.324%
2025-09-22	8.0000	8.110000	7.5300	7.5800	-6.072%	55,880	-60.026%
2025-09-19	7.7000	8.120000	7.6300	8.0700	+5.906%	154,854	-62.454%
2025-09-18	7.0900	7.750000	7.0700	7.6200	+9.013%	198,564	-60.236%
2025-09-17	6.7800	7.250000	6.7800	6.9900	+0.866%	77,926	-56.652%
2025-09-16	6.9500	7.080000	6.7701	6.9300	+0.435%	25,056	-56.277%
2025-09-15	6.9000	7.260000	6.8300	6.9000	-2.954%	47,403	-56.087%
2025-09-12	6.9800	7.180000	6.6601	7.1100	+3.947%	48,251	-57.384%
2025-09-11	6.4400	7.250000	6.3500	6.8400	+7.886%	77,121	-55.702%
2025-09-10	6.5600	6.710000	5.9474	6.3400	-2.984%	62,394	-52.208%
2025-09-09	6.3500	6.630000	6.2550	6.5350	+2.832%	26,958	-53.634%
2025-09-08	6.3300	6.500000	6.2700	6.3550	+1.194%	25,726	-52.321%
2025-09-05	6.1700	6.285000	5.8900	6.2800	+4.841%	22,434	-51.752%
2025-09-04	6.3200	6.475000	5.8700	5.9900	-4.466%	49,293	-49.416%
2025-09-03	6.0400	6.405000	6.0000	6.2700	+2.117%	19,146	-51.675%
2025-09-02	6.0600	6.240000	6.0003	6.1400	-1.760%	26,639	-50.651%
2025-08-29	6.5800	6.580000	6.2500	6.2500	-5.159%	36,001	-51.520%
2025-08-28	6.5500	6.790000	6.4500	6.5900	+2.012%	28,225	-54.021%
2025-08-27	7.0100	7.040000	6.4400	6.4600	-7.450%	63,369	-53.096%
2025-08-26	6.6000	7.120000	6.4500	6.9800	+5.758%	101,323	-56.590%
2025-08-25	6.4300	6.690000	6.0000	6.6000	+2.326%	65,554	-54.091%
2025-08-22	6.4300	6.600000	6.1900	6.4500	+0.155%	62,111	-53.023%
2025-08-21	5.5700	6.600000	5.5600	6.4400	+11.806%	195,372	-52.950%
2025-08-20	5.3800	5.862000	5.1006	5.7600	+6.273%	224,301	-47.396%
2025-08-19	6.0000	6.000000	5.4200	5.4200	-8.600%	60,628	-44.096%
2025-08-18	5.8300	6.100000	5.6275	5.9300	+5.142%	177,673	-48.904%
2025-08-15	4.7600	5.750000	4.7300	5.6400	+17.745%	208,642	-46.277%
2025-08-14	4.6500	4.880000	4.6500	4.7900	-0.416%	9,625	-36.743%
2025-08-13	4.9000	5.100000	4.6500	4.8100	0.000%	37,074	-37.006%
2025-08-12	4.6000	4.990000	4.4200	4.8100	+2.778%	51,212	-37.006%
2025-08-11	4.6300	4.700000	4.5400	4.6800	+2.407%	59,715	-35.256%
2025-08-08	5.0600	5.060000	4.5700	4.5700	-10.039%	103,420	-33.698%
2025-08-07	5.2500	5.315000	4.8992	5.0800	-2.682%	92,282	-40.354%
2025-08-06	5.3000	5.490000	5.0689	5.2200	-3.154%	129,360	-41.954%
2025-08-05	5.6000	6.000000	4.4400	5.3900	-18.457%	302,873	-43.785%
2025-08-04	5.9900	7.000000	5.9900	6.6100	+10.535%	285,060	-54.160%
2025-08-01	5.5300	6.379900	5.4000	5.9800	+4.729%	176,433	-49.331%
2025-07-31	5.8200	6.180000	5.5069	5.7100	-1.552%	48,122	-46.935%
2025-07-30	5.6700	6.280000	5.4764	5.8000	+1.133%	121,161	-47.759%
2025-07-29	5.7200	5.770000	5.2000	5.7350	+1.865%	107,312	-47.167%
2025-07-28	5.7100	5.950000	5.4300	5.6300	-1.401%	190,789	-46.181%
2025-07-25	5.5300	5.899900	5.1700	5.7100	+2.698%	241,896	-46.935%
2025-07-24	5.3600	5.590000	5.1800	5.5600	+1.275%	86,365	-45.504%
2025-07-23	5.0500	5.500000	4.9281	5.4900	+10.020%	133,930	-44.809%
2025-07-22	4.9000	5.100000	4.7795	4.9900	+0.808%	136,176	-39.279%
2025-07-21	5.1000	5.100000	4.8500	4.9500	-1.980%	64,931	-38.788%
2025-07-18	5.0800	5.140000	4.9000	5.0500	0.000%	37,697	-40.000%
2025-07-17	4.9999	5.154300	4.8701	5.0500	+4.555%	49,224	-40.000%
2025-07-16	4.8250	4.890000	4.5100	4.8300	+1.046%	19,365	-37.267%
2025-07-15	4.9100	5.010000	4.7300	4.7800	-2.049%	27,930	-36.611%
2025-07-14	5.1400	5.195000	4.7001	4.8800	-4.688%	28,471	-37.910%
2025-07-11	5.1600	5.204900	5.0200	5.1200	-1.158%	21,157	-40.820%
2025-07-10	5.1200	5.200000	4.9997	5.1800	+1.172%	68,676	-41.506%
2025-07-09	5.1400	5.150000	4.9200	5.1200	+1.992%	52,523	-40.820%
2025-07-08	5.2300	5.250000	4.9600	5.0200	+1.210%	51,804	-39.641%
2025-07-07	4.9200	5.110000	4.7100	4.9600	+0.405%	54,019	-38.911%
2025-07-03	4.7000	5.170000	4.6300	4.9400	+5.106%	100,130	-38.664%
2025-07-02	4.7700	4.950000	4.5954	4.7000	-1.674%	65,153	-35.532%
2025-07-01	4.5200	4.780000	4.2000	4.7800	+5.519%	98,400	-36.611%
2025-06-30	4.2900	4.530000	4.0500	4.5300	+2.257%	249,742	-33.113%
2025-06-27	4.4500	4.530000	4.2100	4.4300	-1.556%	68,003	-31.603%
2025-06-26	4.2000	4.540000	4.1900	4.5000	+3.448%	24,291	-32.667%
2025-06-25	4.5700	4.570000	4.2900	4.3500	-4.185%	29,097	-30.345%
2025-06-24	4.2700	4.579500	4.2700	4.5400	+7.838%	57,391	-33.260%
2025-06-23	4.2700	4.500000	4.1576	4.2100	-1.174%	30,621	-28.029%
2025-06-20	4.0900	4.400000	4.0650	4.2600	+4.412%	61,215	-28.873%
2025-06-18	4.0400	4.240000	3.7200	4.0800	+3.291%	224,324	-25.735%
2025-06-17	3.8000	4.290000	3.6500	3.9500	-14.502%	389,235	-23.291%
2025-06-16	4.6300	4.780000	4.3613	4.6200	+0.873%	79,853	-34.416%
2025-06-13	4.4600	4.650000	4.3800	4.5800	-0.218%	126,702	-33.843%
2025-06-12	4.4300	4.630000	4.3300	4.5900	+1.774%	66,140	-33.987%
2025-06-11	4.5200	4.600000	4.3550	4.5100	+0.222%	91,416	-32.816%
2025-06-10	4.4100	4.560000	4.3300	4.5000	+2.273%	44,646	-32.667%
2025-06-09	4.3100	4.510000	4.1501	4.4000	+2.326%	151,695	-31.136%
2025-06-06	4.1900	4.370000	4.0700	4.3000	+4.116%	49,356	-29.535%
2025-06-05	4.2600	4.480000	4.1000	4.1300	-5.923%	138,349	-26.634%
2025-06-04	4.1400	4.400000	4.0500	4.3900	+6.295%	170,466	-30.979%
2025-06-03	4.1000	4.200000	3.9600	4.1300	+1.474%	58,677	-26.634%
2025-06-02	4.1000	4.135000	3.9450	4.0700	-0.973%	104,624	-25.553%
2025-05-30	4.1000	4.240000	3.9500	4.1100	-1.439%	73,448	-26.277%
2025-05-29	4.1900	4.252900	3.9500	4.1700	+2.206%	93,038	-27.338%
2025-05-28	3.8400	4.100000	3.5400	4.0800	+6.527%	156,244	-25.735%
2025-05-27	3.5000	3.830000	3.4100	3.8300	+9.429%	91,954	-20.888%
2025-05-23	3.4400	3.659900	3.3900	3.5000	-2.507%	123,978	-13.429%
2025-05-22	3.4800	3.683700	3.3400	3.5900	-3.235%	234,435	-15.599%
2025-05-21	3.8100	3.851000	3.6300	3.7100	-3.636%	41,067	-18.329%
2025-05-20	4.0200	4.140000	3.7500	3.8500	-5.172%	52,340	-21.299%
2025-05-19	3.9500	4.200000	3.8800	4.0600	-0.733%	81,130	-25.369%
2025-05-16	4.1600	4.440000	4.0100	4.0900	-1.446%	64,281	-25.917%
2025-05-15	4.0400	4.200000	3.9500	4.1500	+1.220%	50,350	-26.988%
2025-05-14	4.0000	4.150000	3.8900	4.1000	+2.500%	38,269	-26.098%
2025-05-13	3.6800	4.180000	3.6800	4.0000	+8.992%	215,466	-24.250%
2025-05-12	3.5100	3.691800	3.4200	3.6700	+8.902%	45,189	-17.439%
2025-05-09	3.3200	3.470500	3.3000	3.3700	+2.121%	25,329	-10.089%
2025-05-08	2.9700	3.330000	2.9694	3.3000	+10.924%	90,869	-8.182%
2025-05-07	3.0700	3.130000	2.9000	2.9750	-0.833%	55,879	+1.849%
2025-05-06	2.9700	3.180000	2.9600	3.0000	-0.332%	85,884	+1.000%
2025-05-05	3.1700	3.230000	3.0000	3.0100	-3.834%	26,160	+0.664%
2025-05-02	3.3400	3.461200	3.1000	3.1300	-5.723%	126,915	-3.195%
2025-05-01	3.5200	3.630000	3.3100	3.3200	+4.075%	151,414	-8.735%
2025-04-30	3.3300	3.330000	3.0400	3.1900	-6.725%	66,173	-5.016%
2025-04-29	3.3900	3.515000	3.2900	3.4200	0.000%	66,329	-11.404%
2025-04-28	3.0300	3.600000	2.9120	3.4200	+7.547%	104,600	-11.404%
2025-04-25	3.0600	3.300000	2.9400	3.1800	+1.597%	118,267	-4.717%
2025-04-24	2.8700	3.130000	2.7900	3.1300	+10.993%	48,387	-3.195%
2025-04-23	2.8300	2.920000	2.8000	2.8200	+2.545%	22,833	+7.447%
2025-04-22	2.6600	2.890000	2.6500	2.7500	+7.004%	73,783	+10.182%
2025-04-21	2.6600	2.660000	2.4906	2.5700	-4.815%	45,649	+17.899%
2025-04-17	2.6800	2.730000	2.5942	2.7000	+6.719%	11,639	+12.222%
2025-04-16	2.7700	2.770000	2.5150	2.5300	-3.802%	27,036	+19.763%
2025-04-15	2.6800	2.777800	2.5900	2.6300	-1.866%	25,637	+15.209%
2025-04-14	2.8800	2.880000	2.6000	2.6800	-6.294%	43,847	+13.060%
2025-04-11	2.6100	2.860000	2.5300	2.8600	+10.000%	45,549	+5.944%
2025-04-10	2.5600	2.820000	2.5117	2.6000	-1.515%	104,677	+16.538%
2025-04-09	2.2700	2.670000	2.1300	2.6400	+16.814%	164,665	+14.773%
2025-04-08	2.6500	2.650000	2.2200	2.2600	-9.960%	173,218	+34.071%
2025-04-07	2.5700	2.712900	2.4000	2.5100	-2.335%	158,438	+20.717%
2025-04-04	2.8200	2.880000	2.5700	2.5700	-12.881%	232,879	+17.899%
2025-04-03	2.8900	3.150000	2.8900	2.9500	0.000%	204,165	+2.712%
2025-04-02	2.6100	3.000000	2.6100	2.9500	+7.273%	266,828	+2.712%
2025-04-01	2.8600	3.000000	2.5100	2.7500	-4.181%	177,049	+10.182%
2025-03-31	2.4000	3.439900	2.3100	2.8700	+14.800%	813,104	+5.575%
2025-03-28	2.5100	2.560000	2.4600	2.5000	-1.575%	34,526	+21.200%
2025-03-27	2.6400	2.640000	2.4500	2.5400	-3.788%	41,370	+19.291%
2025-03-26	2.7300	2.820000	2.6162	2.6400	-2.941%	23,795	+14.773%
2025-03-25	3.0000	3.080000	2.7000	2.7200	-9.635%	34,849	+11.397%
2025-03-24	2.9200	3.050000	2.9000	3.0100	+7.117%	44,732	+0.664%
2025-03-21	2.6600	2.840000	2.6100	2.8100	+2.930%	31,702	+7.829%
2025-03-20	2.6900	2.775000	2.6502	2.7300	+1.866%	29,133	+10.989%
2025-03-19	2.7100	2.775600	2.6300	2.6800	+2.290%	26,037	+13.060%
2025-03-18	2.7400	2.744000	2.5836	2.6200	-4.380%	14,973	+15.649%
2025-03-17	2.6400	2.750000	2.6400	2.7400	+5.385%	24,316	+10.584%
2025-03-14	2.4700	2.660000	2.4500	2.6000	+3.586%	37,719	+16.538%
2025-03-13	2.6800	2.767100	2.4100	2.5100	-8.059%	128,601	+20.717%
2025-03-12	2.8600	2.930000	2.7100	2.7300	+1.111%	49,580	+10.989%
2025-03-11	2.8400	2.840000	2.6100	2.7000	-1.460%	68,657	+12.222%
2025-03-10	2.8500	2.985000	2.7000	2.7400	-6.485%	34,613	+10.584%
2025-03-07	2.7700	2.985300	2.7700	2.9300	+3.534%	65,381	+3.413%
2025-03-06	2.9300	3.000000	2.8250	2.8300	-3.413%	24,372	+7.067%
2025-03-05	2.8500	2.990000	2.8500	2.9300	+2.807%	26,156	+3.413%
2025-03-04	2.8600	2.930000	2.6717	2.8500	-2.062%	120,248	+6.316%
2025-03-03	3.0900	3.110000	2.8500	2.9100	-7.911%	129,770	+4.124%
2025-02-28	3.0900	3.230000	2.9500	3.1600	+1.935%	141,352	-4.114%
2025-02-27	3.2000	3.280000	3.1000	3.1000	-5.488%	46,972	-2.258%
2025-02-26	3.2100	3.363800	3.2100	3.2800	+2.181%	48,324	-7.622%
2025-02-25	3.2000	3.230000	3.0898	3.2100	-2.432%	54,617	-5.607%
2025-02-24	3.3300	3.360000	3.1000	3.2900	+1.231%	79,575	-7.903%
2025-02-21	3.4600	3.460000	3.2500	3.2500	-4.971%	54,131	-6.769%
2025-02-20	3.6300	3.822000	3.3800	3.4200	-6.301%	89,671	-11.404%
2025-02-19	3.5000	3.804300	3.4900	3.6500	+7.038%	60,320	-16.986%
2025-02-18	3.3900	3.725000	3.2200	3.4100	+0.888%	148,719	-11.144%
2025-02-14	3.4000	4.200000	3.1200	3.3800	+5.296%	582,515	-10.355%
2025-02-13	3.0500	3.260000	3.0214	3.2100	+4.902%	51,911	-5.607%

.dark-mode .YB1dK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YB1dK2{ color: #333333; background-color: white; border: 2px solid #333333; }FTCIFTC Solar, Inc. Common Stockstock NASDAQ

FTCI
FTC Solar, Inc. Common Stock
stock NASDAQ