FTC Solar Inc. (FTCI)
2.53
-0.11 (-4.17%)
At close: Mar 27, 2025, 3:59 PM
2.66
5.14%
After-hours: Mar 27, 2025, 05:33 PM EDT
FTCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 2.73 | 2.82 | 2.62 | 2.64 | -0.08 | -2.94% | 23,838 |
| Mar 25, 2025 | 3.00 | 3.08 | 2.70 | 2.72 | -0.29 | -9.63% | 34,849 |
| Mar 24, 2025 | 2.92 | 3.05 | 2.90 | 3.01 | 0.20 | 7.12% | 44,732 |
| Mar 21, 2025 | 2.66 | 2.84 | 2.61 | 2.81 | 0.08 | 2.93% | 31,702 |
| Mar 20, 2025 | 2.69 | 2.78 | 2.65 | 2.73 | 0.05 | 1.87% | 29,133 |
| Mar 19, 2025 | 2.71 | 2.78 | 2.63 | 2.68 | 0.06 | 2.29% | 26,037 |
| Mar 18, 2025 | 2.74 | 2.74 | 2.58 | 2.62 | -0.12 | -4.38% | 15,000 |
| Mar 17, 2025 | 2.64 | 2.75 | 2.64 | 2.74 | 0.14 | 5.38% | 24,316 |
| Mar 14, 2025 | 2.47 | 2.66 | 2.45 | 2.60 | 0.09 | 3.59% | 37,719 |
| Mar 13, 2025 | 2.68 | 2.77 | 2.41 | 2.51 | -0.22 | -8.06% | 128,601 |
| Mar 12, 2025 | 2.86 | 2.93 | 2.71 | 2.73 | 0.03 | 1.11% | 49,600 |
| Mar 11, 2025 | 2.84 | 2.84 | 2.61 | 2.70 | -0.04 | -1.46% | 68,700 |
| Mar 10, 2025 | 2.85 | 2.99 | 2.70 | 2.74 | -0.19 | -6.48% | 34,613 |
| Mar 7, 2025 | 2.77 | 2.99 | 2.77 | 2.93 | 0.10 | 3.53% | 65,400 |
| Mar 6, 2025 | 2.93 | 3.00 | 2.83 | 2.83 | -0.10 | -3.41% | 24,400 |
| Mar 5, 2025 | 2.85 | 2.99 | 2.85 | 2.93 | 0.08 | 2.81% | 26,156 |
| Mar 4, 2025 | 2.86 | 2.93 | 2.67 | 2.85 | -0.06 | -2.06% | 120,248 |
| Mar 3, 2025 | 3.09 | 3.11 | 2.85 | 2.91 | -0.25 | -7.91% | 129,770 |
| Feb 28, 2025 | 3.09 | 3.23 | 2.95 | 3.16 | 0.06 | 1.94% | 141,400 |
| Feb 27, 2025 | 3.20 | 3.28 | 3.10 | 3.10 | -0.18 | -5.49% | 47,000 |
| Feb 26, 2025 | 3.21 | 3.36 | 3.21 | 3.28 | 0.07 | 2.18% | 48,324 |
| Feb 25, 2025 | 3.20 | 3.23 | 3.09 | 3.21 | -0.08 | -2.43% | 54,617 |
| Feb 24, 2025 | 3.33 | 3.36 | 3.10 | 3.29 | 0.04 | 1.23% | 79,600 |
| Feb 21, 2025 | 3.46 | 3.46 | 3.25 | 3.25 | -0.17 | -4.97% | 54,131 |
| Feb 20, 2025 | 3.63 | 3.82 | 3.38 | 3.42 | -0.23 | -6.30% | 89,671 |
| Feb 19, 2025 | 3.50 | 3.80 | 3.49 | 3.65 | 0.24 | 7.04% | 60,320 |
| Feb 18, 2025 | 3.39 | 3.73 | 3.22 | 3.41 | 0.03 | 0.89% | 148,719 |
| Feb 14, 2025 | 3.40 | 4.20 | 3.12 | 3.38 | 0.17 | 5.30% | 582,515 |
| Feb 13, 2025 | 3.05 | 3.26 | 3.02 | 3.21 | 0.15 | 4.90% | 51,911 |
| Feb 12, 2025 | 3.15 | 3.16 | 2.92 | 3.06 | -0.09 | -2.86% | 142,711 |
| Feb 11, 2025 | 3.36 | 3.36 | 3.07 | 3.15 | -0.26 | -7.62% | 149,890 |
| Feb 10, 2025 | 3.45 | 3.45 | 3.31 | 3.41 | 0.02 | 0.59% | 50,344 |
| Feb 7, 2025 | 3.63 | 3.67 | 3.35 | 3.39 | -0.23 | -6.35% | 100,100 |
| Feb 6, 2025 | 3.70 | 3.81 | 3.60 | 3.62 | -0.04 | -1.09% | 36,443 |
| Feb 5, 2025 | 3.93 | 3.97 | 3.61 | 3.66 | -0.22 | -5.67% | 92,900 |
| Feb 4, 2025 | 3.90 | 4.01 | 3.78 | 3.88 | 0.01 | 0.26% | 21,200 |
| Feb 3, 2025 | 3.86 | 3.97 | 3.73 | 3.87 | -0.11 | -2.76% | 56,839 |
| Jan 31, 2025 | 3.91 | 3.98 | 3.77 | 3.98 | 0.06 | 1.53% | 59,333 |
| Jan 30, 2025 | 4.14 | 4.28 | 3.87 | 3.92 | -0.15 | -3.69% | 87,400 |
| Jan 29, 2025 | 3.98 | 4.25 | 3.91 | 4.07 | 0.16 | 4.09% | 57,918 |
| Jan 28, 2025 | 3.95 | 3.96 | 3.77 | 3.91 | -0.06 | -1.51% | 24,122 |
| Jan 27, 2025 | 4.13 | 4.17 | 3.74 | 3.97 | -0.22 | -5.25% | 47,237 |
| Jan 24, 2025 | 4.27 | 4.38 | 4.07 | 4.19 | -0.04 | -0.95% | 45,301 |
| Jan 23, 2025 | 4.08 | 4.34 | 3.89 | 4.23 | 0.15 | 3.68% | 82,001 |
| Jan 22, 2025 | 3.72 | 4.14 | 3.67 | 4.08 | 0.35 | 9.38% | 93,744 |
| Jan 21, 2025 | 3.97 | 4.08 | 3.61 | 3.73 | -0.37 | -9.02% | 97,440 |
| Jan 17, 2025 | 4.30 | 4.33 | 4.00 | 4.10 | -0.04 | -0.97% | 39,938 |
| Jan 16, 2025 | 4.07 | 4.30 | 3.74 | 4.14 | 0.09 | 2.22% | 68,806 |
| Jan 15, 2025 | 4.33 | 4.33 | 3.89 | 4.05 | -0.07 | -1.70% | 110,000 |
| Jan 14, 2025 | 4.38 | 4.44 | 4.12 | 4.12 | -0.04 | -0.96% | 51,512 |