FTC Solar Inc. (FTCI)
4.07
-0.05 (-1.21%)
At close: Jan 15, 2025, 12:27 PM
FTCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.38 | 4.44 | 4.12 | 4.12 | -0.04 | -0.96% | 51,337 |
| Jan 13, 2025 | 4.72 | 4.82 | 4.13 | 4.16 | -0.59 | -12.42% | 130,992 |
| Jan 10, 2025 | 4.77 | 5.10 | 4.51 | 4.75 | -0.09 | -1.86% | 65,400 |
| Jan 8, 2025 | 5.39 | 5.39 | 4.46 | 4.84 | -0.61 | -11.19% | 238,800 |
| Jan 7, 2025 | 5.82 | 5.98 | 5.45 | 5.45 | -0.28 | -4.89% | 118,807 |
| Jan 6, 2025 | 6.22 | 6.38 | 5.62 | 5.73 | -0.33 | -5.45% | 182,538 |
| Jan 3, 2025 | 5.63 | 6.39 | 5.41 | 6.06 | 0.36 | 6.32% | 264,112 |
| Jan 2, 2025 | 5.47 | 6.00 | 5.33 | 5.70 | 0.19 | 3.45% | 174,717 |
| Dec 31, 2024 | 5.45 | 5.58 | 5.22 | 5.51 | -0.02 | -0.36% | 170,628 |
| Dec 30, 2024 | 5.19 | 5.73 | 4.50 | 5.53 | 0.23 | 4.34% | 334,535 |
| Dec 27, 2024 | 4.21 | 6.48 | 4.11 | 5.30 | 1.10 | 26.19% | 699,000 |
| Dec 26, 2024 | 3.57 | 4.25 | 3.51 | 4.20 | 0.63 | 17.65% | 278,000 |
| Dec 24, 2024 | 3.26 | 3.58 | 3.09 | 3.57 | 0.43 | 13.69% | 119,426 |
| Dec 23, 2024 | 3.02 | 3.37 | 3.02 | 3.14 | 0.03 | 0.96% | 132,195 |
| Dec 20, 2024 | 2.94 | 3.21 | 2.69 | 3.11 | 0.11 | 3.67% | 158,243 |
| Dec 19, 2024 | 3.06 | 3.18 | 2.83 | 3.00 | -0.01 | -0.33% | 218,095 |
| Dec 18, 2024 | 3.29 | 3.42 | 3.00 | 3.01 | -0.28 | -8.51% | 227,025 |
| Dec 17, 2024 | 3.28 | 3.41 | 3.24 | 3.29 | -0.05 | -1.50% | 82,822 |
| Dec 16, 2024 | 3.08 | 3.52 | 3.02 | 3.34 | 0.32 | 10.60% | 270,600 |
| Dec 13, 2024 | 3.20 | 3.20 | 2.95 | 3.02 | -0.18 | -5.63% | 217,991 |
| Dec 12, 2024 | 3.36 | 3.47 | 3.16 | 3.20 | -0.28 | -8.05% | 162,857 |
| Dec 11, 2024 | 3.84 | 3.84 | 3.20 | 3.48 | -0.30 | -7.94% | 347,748 |
| Dec 10, 2024 | 3.42 | 4.20 | 3.26 | 3.78 | 0.41 | 12.17% | 481,413 |
| Dec 9, 2024 | 3.19 | 3.54 | 3.11 | 3.37 | 0.18 | 5.64% | 262,125 |
| Dec 6, 2024 | 2.98 | 3.19 | 2.93 | 3.19 | 0.35 | 12.32% | 161,700 |
| Dec 5, 2024 | 3.00 | 3.33 | 2.82 | 2.84 | -0.19 | -6.27% | 428,484 |
| Dec 4, 2024 | 3.17 | 3.30 | 3.00 | 3.03 | -0.21 | -6.48% | 269,800 |
| Dec 3, 2024 | 3.41 | 3.48 | 3.01 | 3.24 | -0.19 | -5.54% | 255,813 |
| Dec 2, 2024 | 3.10 | 3.55 | 3.01 | 3.43 | 0.28 | 8.89% | 405,816 |
| Nov 29, 2024 | 3.50 | 3.52 | 3.14 | 3.15 | -0.12 | -3.67% | 136,300 |
| Nov 27, 2024 | 3.30 | 3.70 | 3.12 | 3.27 | -0.33 | -9.17% | 323,070 |
| Nov 26, 2024 | 3.68 | 3.89 | 3.52 | 3.60 | -0.20 | -5.26% | 102,792 |
| Nov 25, 2024 | 3.98 | 4.30 | 3.61 | 3.80 | -0.24 | -5.94% | 298,923 |
| Nov 22, 2024 | 4.25 | 4.30 | 4.00 | 4.04 | -0.09 | -2.18% | 77,002 |
| Nov 21, 2024 | 3.90 | 4.46 | 3.81 | 4.13 | 0.13 | 3.25% | 77,980 |
| Nov 20, 2024 | 4.07 | 4.49 | 3.87 | 4.00 | 0.00 | 0.00% | 89,452 |
| Nov 19, 2024 | 3.97 | 4.40 | 3.94 | 4.00 | -0.03 | -0.74% | 131,542 |
| Nov 18, 2024 | 4.30 | 4.36 | 3.92 | 4.03 | -0.19 | -4.50% | 96,646 |
| Nov 15, 2024 | 4.42 | 4.57 | 4.06 | 4.22 | -0.18 | -4.09% | 57,124 |
| Nov 14, 2024 | 4.50 | 4.58 | 3.84 | 4.40 | -0.03 | -0.68% | 114,928 |
| Nov 13, 2024 | 4.58 | 4.80 | 4.30 | 4.43 | -0.12 | -2.64% | 105,940 |
| Nov 12, 2024 | 4.90 | 4.94 | 4.30 | 4.55 | -0.66 | -12.67% | 202,893 |
| Nov 11, 2024 | 4.64 | 5.30 | 4.30 | 5.21 | 0.34 | 6.98% | 251,710 |
| Nov 8, 2024 | 5.20 | 5.30 | 4.80 | 4.87 | -0.17 | -3.37% | 105,513 |
| Nov 7, 2024 | 5.36 | 5.40 | 4.90 | 5.04 | -0.30 | -5.62% | 183,890 |
| Nov 6, 2024 | 5.38 | 5.60 | 5.00 | 5.34 | -0.46 | -7.93% | 202,840 |
| Nov 5, 2024 | 5.55 | 6.26 | 5.55 | 5.80 | 0.24 | 4.32% | 143,158 |
| Nov 4, 2024 | 5.74 | 6.40 | 5.35 | 5.56 | -0.07 | -1.24% | 199,000 |
| Nov 1, 2024 | 5.29 | 5.80 | 5.29 | 5.63 | 0.35 | 6.63% | 81,182 |
| Oct 31, 2024 | 5.25 | 5.36 | 4.84 | 5.28 | -0.07 | -1.31% | 61,001 |