FTC Solar Inc. (FTCI)
3.25
-0.17 (-4.97%)
At close: Feb 21, 2025, 3:59 PM
3.25
0.00%
After-hours: Feb 21, 2025, 04:00 PM EST
FTCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.63 | 3.82 | 3.38 | 3.42 | -0.23 | -6.30% | 89,098 |
| 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 |
| 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 |