FTC Solar, Inc. - Common Stock (FTCI)
3.0874
+0.1374 (4.66%)
NASDAQ · Last Trade: Apr 3rd, 2:30 PM EDT
Historical Prices For FTC Solar, Inc. - Common Stock (FTCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.61 | 3.00 | 2.61 | 2.95 | 266,698 | 2.95 |
| 4/01/2025 | 2.86 | 3.00 | 2.51 | 2.75 | 177,049 | 2.75 |
| 3/31/2025 | 2.40 | 3.44 | 2.31 | 2.87 | 812,924 | 2.87 |
| 3/28/2025 | 2.51 | 2.56 | 2.46 | 2.50 | 34,526 | 2.50 |
| 3/27/2025 | 2.64 | 2.64 | 2.45 | 2.54 | 41,370 | 2.54 |
| 3/26/2025 | 2.73 | 2.82 | 2.62 | 2.64 | 23,795 | 2.64 |
| 3/25/2025 | 3.00 | 3.08 | 2.70 | 2.72 | 34,849 | 2.72 |
| 3/24/2025 | 2.92 | 3.05 | 2.90 | 3.01 | 44,732 | 3.01 |
| 3/21/2025 | 2.66 | 2.84 | 2.61 | 2.81 | 31,702 | 2.81 |
| 3/20/2025 | 2.69 | 2.77 | 2.65 | 2.73 | 29,129 | 2.73 |
| 3/19/2025 | 2.71 | 2.78 | 2.63 | 2.68 | 26,037 | 2.68 |
| 3/18/2025 | 2.74 | 2.74 | 2.58 | 2.62 | 14,973 | 2.62 |
| 3/17/2025 | 2.64 | 2.75 | 2.64 | 2.74 | 24,316 | 2.74 |
| 3/14/2025 | 2.47 | 2.66 | 2.45 | 2.60 | 37,719 | 2.60 |
| 3/13/2025 | 2.68 | 2.77 | 2.41 | 2.51 | 128,601 | 2.51 |
| 3/12/2025 | 2.86 | 2.93 | 2.71 | 2.73 | 49,580 | 2.73 |
| 3/11/2025 | 2.84 | 2.84 | 2.61 | 2.70 | 68,657 | 2.70 |
| 3/10/2025 | 2.85 | 2.98 | 2.70 | 2.74 | 34,613 | 2.74 |
| 3/07/2025 | 2.77 | 2.99 | 2.77 | 2.93 | 65,381 | 2.93 |
| 3/06/2025 | 2.93 | 3.00 | 2.83 | 2.83 | 24,372 | 2.83 |
| 3/05/2025 | 2.85 | 2.99 | 2.85 | 2.93 | 26,139 | 2.93 |
| 3/04/2025 | 2.86 | 2.93 | 2.67 | 2.85 | 120,248 | 2.85 |
| 3/03/2025 | 3.09 | 3.11 | 2.85 | 2.91 | 129,667 | 2.91 |
| 2/28/2025 | 3.09 | 3.23 | 2.95 | 3.16 | 141,352 | 3.16 |
| 2/27/2025 | 3.20 | 3.28 | 3.10 | 3.10 | 46,972 | 3.10 |
| 2/26/2025 | 3.21 | 3.36 | 3.21 | 3.28 | 48,323 | 3.28 |
| 2/25/2025 | 3.20 | 3.23 | 3.09 | 3.21 | 54,617 | 3.21 |
| 2/24/2025 | 3.33 | 3.36 | 3.10 | 3.29 | 79,575 | 3.29 |
| 2/21/2025 | 3.46 | 3.46 | 3.25 | 3.25 | 54,131 | 3.25 |
| 2/20/2025 | 3.63 | 3.82 | 3.38 | 3.42 | 89,434 | 3.42 |
| 2/19/2025 | 3.50 | 3.80 | 3.49 | 3.65 | 60,175 | 3.65 |
| 2/18/2025 | 3.39 | 3.73 | 3.22 | 3.41 | 148,719 | 3.41 |
| 2/14/2025 | 3.40 | 4.20 | 3.12 | 3.38 | 582,515 | 3.38 |
| 2/13/2025 | 3.05 | 3.26 | 3.02 | 3.21 | 51,911 | 3.21 |
| 2/12/2025 | 3.15 | 3.16 | 2.92 | 3.06 | 142,481 | 3.06 |
| 2/11/2025 | 3.36 | 3.36 | 3.07 | 3.15 | 149,725 | 3.15 |
| 2/10/2025 | 3.45 | 3.45 | 3.31 | 3.41 | 50,344 | 3.41 |
| 2/07/2025 | 3.63 | 3.67 | 3.35 | 3.39 | 100,054 | 3.39 |
| 2/06/2025 | 3.70 | 3.81 | 3.60 | 3.62 | 36,443 | 3.62 |
| 2/05/2025 | 3.93 | 3.97 | 3.61 | 3.66 | 92,852 | 3.66 |
| 2/04/2025 | 3.90 | 4.01 | 3.78 | 3.88 | 21,189 | 3.88 |
| 2/03/2025 | 3.86 | 3.97 | 3.73 | 3.87 | 56,829 | 3.87 |
| 1/31/2025 | 3.91 | 3.98 | 3.77 | 3.98 | 59,333 | 3.98 |
| 1/30/2025 | 4.14 | 4.28 | 3.87 | 3.92 | 87,351 | 3.92 |
| 1/29/2025 | 3.98 | 4.25 | 3.90 | 4.07 | 57,918 | 4.07 |
| 1/28/2025 | 3.95 | 3.96 | 3.77 | 3.91 | 24,094 | 3.91 |
| 1/27/2025 | 4.13 | 4.17 | 3.74 | 3.97 | 47,236 | 3.97 |
| 1/24/2025 | 4.27 | 4.38 | 4.07 | 4.19 | 45,301 | 4.19 |
| 1/23/2025 | 4.08 | 4.34 | 3.89 | 4.23 | 81,991 | 4.23 |
| 1/22/2025 | 3.72 | 4.14 | 3.67 | 4.08 | 93,740 | 4.08 |
| 1/21/2025 | 3.97 | 4.08 | 3.61 | 3.73 | 97,078 | 3.73 |
| 1/17/2025 | 4.30 | 4.33 | 4.00 | 4.10 | 39,938 | 4.10 |
| 1/16/2025 | 4.07 | 4.30 | 3.74 | 4.14 | 68,305 | 4.14 |
| 1/15/2025 | 4.33 | 4.33 | 3.89 | 4.05 | 109,957 | 4.05 |
| 1/14/2025 | 4.38 | 4.44 | 4.12 | 4.12 | 51,489 | 4.12 |
| 1/13/2025 | 4.72 | 4.82 | 4.13 | 4.16 | 130,941 | 4.16 |
| 1/10/2025 | 4.77 | 5.10 | 4.51 | 4.75 | 65,381 | 4.75 |
| 1/08/2025 | 5.39 | 5.39 | 4.46 | 4.84 | 238,785 | 4.84 |
| 1/07/2025 | 5.82 | 5.98 | 5.45 | 5.45 | 118,519 | 5.45 |
| 1/06/2025 | 6.22 | 6.38 | 5.62 | 5.73 | 182,337 | 5.73 |
| 1/03/2025 | 5.63 | 6.39 | 5.41 | 6.06 | 264,112 | 6.06 |