FTC Solar, Inc. - Common Stock (FTCI)
4.9400
+0.1800 (3.78%)
NASDAQ· Last Trade: May 25th, 7:45 PM EDT
Historical Prices For FTC Solar, Inc. - Common Stock (FTCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 4.71 | 5.10 | 4.58 | 4.94 | 160,625 | 4.94 |
| 5/21/2026 | 4.34 | 4.76 | 4.20 | 4.76 | 92,027 | 4.76 |
| 5/20/2026 | 4.25 | 4.46 | 4.12 | 4.37 | 60,565 | 4.37 |
| 5/19/2026 | 4.27 | 4.53 | 4.04 | 4.28 | 153,648 | 4.28 |
| 5/18/2026 | 4.80 | 4.89 | 4.25 | 4.35 | 164,961 | 4.35 |
| 5/15/2026 | 4.31 | 5.09 | 4.21 | 4.79 | 389,404 | 4.79 |
| 5/14/2026 | 4.34 | 4.50 | 4.23 | 4.50 | 106,809 | 4.50 |
| 5/13/2026 | 4.20 | 4.37 | 4.02 | 4.33 | 114,906 | 4.33 |
| 5/12/2026 | 4.31 | 4.41 | 4.04 | 4.20 | 163,864 | 4.20 |
| 5/11/2026 | 4.44 | 4.54 | 4.10 | 4.41 | 106,243 | 4.41 |
| 5/08/2026 | 4.37 | 4.92 | 4.35 | 4.39 | 318,834 | 4.39 |
| 5/07/2026 | 4.15 | 4.39 | 4.01 | 4.27 | 287,856 | 4.27 |
| 5/06/2026 | 3.45 | 4.07 | 3.21 | 4.00 | 497,382 | 4.00 |
| 5/05/2026 | 3.95 | 4.20 | 3.30 | 3.45 | 1,192,726 | 3.45 |
| 5/04/2026 | 4.90 | 5.30 | 4.57 | 5.17 | 514,487 | 5.17 |
| 5/01/2026 | 5.00 | 5.14 | 4.83 | 4.93 | 45,126 | 4.93 |
| 4/30/2026 | 4.64 | 5.04 | 4.64 | 4.98 | 37,725 | 4.98 |
| 4/29/2026 | 4.81 | 4.81 | 4.45 | 4.64 | 45,391 | 4.64 |
| 4/28/2026 | 4.90 | 4.99 | 4.71 | 4.78 | 28,249 | 4.78 |
| 4/27/2026 | 5.06 | 5.26 | 4.89 | 4.93 | 40,666 | 4.93 |
| 4/24/2026 | 5.20 | 5.35 | 5.00 | 5.04 | 42,699 | 5.04 |
| 4/23/2026 | 5.27 | 5.34 | 5.00 | 5.13 | 92,153 | 5.13 |
| 4/22/2026 | 5.01 | 5.31 | 4.97 | 5.28 | 101,555 | 5.28 |
| 4/21/2026 | 4.79 | 5.24 | 4.77 | 4.92 | 135,341 | 4.92 |
| 4/20/2026 | 4.58 | 4.85 | 4.41 | 4.77 | 144,748 | 4.77 |
| 4/17/2026 | 4.52 | 4.91 | 4.49 | 4.64 | 87,553 | 4.64 |
| 4/16/2026 | 4.35 | 4.63 | 4.12 | 4.48 | 91,676 | 4.48 |
| 4/15/2026 | 4.41 | 4.56 | 4.17 | 4.28 | 173,876 | 4.28 |
| 4/14/2026 | 3.53 | 4.48 | 3.53 | 4.39 | 432,137 | 4.39 |
| 4/13/2026 | 3.50 | 3.63 | 3.40 | 3.54 | 112,624 | 3.54 |
| 4/10/2026 | 3.60 | 3.65 | 3.53 | 3.54 | 249,843 | 3.54 |
| 4/09/2026 | 3.63 | 3.75 | 3.56 | 3.57 | 102,033 | 3.57 |
| 4/08/2026 | 3.88 | 3.95 | 3.60 | 3.61 | 175,854 | 3.61 |
| 4/07/2026 | 3.73 | 3.80 | 3.46 | 3.69 | 90,559 | 3.69 |
| 4/06/2026 | 3.60 | 3.83 | 3.60 | 3.75 | 108,437 | 3.75 |
| 4/02/2026 | 3.65 | 3.83 | 3.52 | 3.63 | 199,642 | 3.63 |
| 4/01/2026 | 3.79 | 3.96 | 3.56 | 3.77 | 243,025 | 3.77 |
| 3/31/2026 | 3.89 | 4.00 | 3.56 | 3.78 | 247,574 | 3.78 |
| 3/30/2026 | 4.04 | 4.17 | 3.75 | 3.78 | 113,878 | 3.78 |
| 3/27/2026 | 4.25 | 4.30 | 4.01 | 4.04 | 86,499 | 4.04 |
| 3/26/2026 | 4.32 | 4.60 | 4.22 | 4.32 | 141,487 | 4.32 |
| 3/25/2026 | 4.85 | 4.85 | 4.40 | 4.50 | 178,847 | 4.50 |
| 3/24/2026 | 5.03 | 5.12 | 4.66 | 4.71 | 286,539 | 4.71 |
| 3/23/2026 | 4.80 | 5.27 | 4.65 | 5.05 | 197,441 | 5.05 |
| 3/20/2026 | 4.36 | 4.69 | 4.24 | 4.66 | 133,759 | 4.66 |
| 3/19/2026 | 4.46 | 4.63 | 4.30 | 4.34 | 77,756 | 4.34 |
| 3/18/2026 | 4.80 | 4.93 | 4.52 | 4.57 | 80,359 | 4.57 |
| 3/17/2026 | 4.73 | 5.05 | 4.73 | 4.83 | 123,548 | 4.83 |
| 3/16/2026 | 4.58 | 4.90 | 4.38 | 4.66 | 93,536 | 4.66 |
| 3/13/2026 | 4.60 | 4.80 | 4.44 | 4.46 | 81,113 | 4.46 |
| 3/12/2026 | 4.60 | 5.01 | 4.55 | 4.60 | 107,914 | 4.60 |
| 3/11/2026 | 4.92 | 5.09 | 4.62 | 4.72 | 107,197 | 4.72 |
| 3/10/2026 | 4.69 | 5.11 | 4.52 | 4.91 | 247,824 | 4.91 |
| 3/09/2026 | 4.16 | 4.83 | 3.90 | 4.51 | 289,612 | 4.51 |
| 3/06/2026 | 5.08 | 5.16 | 4.15 | 4.16 | 510,813 | 4.16 |
| 3/05/2026 | 4.91 | 5.82 | 4.91 | 5.41 | 716,549 | 5.41 |
| 3/04/2026 | 7.01 | 7.72 | 6.90 | 7.42 | 130,040 | 7.42 |
| 3/03/2026 | 7.17 | 7.33 | 6.80 | 6.80 | 111,097 | 6.80 |
| 3/02/2026 | 7.09 | 7.56 | 6.96 | 7.40 | 110,995 | 7.40 |
| 2/27/2026 | 7.54 | 7.71 | 7.12 | 7.24 | 90,302 | 7.24 |
| 2/26/2026 | 7.96 | 7.98 | 7.39 | 7.74 | 99,838 | 7.74 |