FTC Solar, Inc. (FTCI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.4760

+0.0599

(+14.40%)

At close: 04:00PM EDT

0.4838

+0.01

(+1.64%)

After hours:

07:44PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.4110	0.4850	0.4080	0.4760	0.4760	714,000
Jul 25, 2024	0.4100	0.4300	0.4040	0.4160	0.4160	188,500
Jul 24, 2024	0.4000	0.4400	0.4000	0.4190	0.4190	506,400
Jul 23, 2024	0.3880	0.4120	0.3800	0.4080	0.4080	226,400
Jul 22, 2024	0.3950	0.4100	0.3800	0.3810	0.3810	281,100
Jul 19, 2024	0.3800	0.4090	0.3800	0.3900	0.3900	359,300
Jul 18, 2024	0.4020	0.4210	0.3820	0.3890	0.3890	245,000
Jul 17, 2024	0.4200	0.4300	0.4150	0.4210	0.4210	278,500
Jul 16, 2024	0.4120	0.4290	0.3710	0.4150	0.4150	739,000
Jul 15, 2024	0.4110	0.4300	0.4030	0.4250	0.4250	453,600
Jul 12, 2024	0.4200	0.4340	0.3940	0.4190	0.4190	919,900
Jul 11, 2024	0.3800	0.4010	0.3800	0.3850	0.3850	370,800
Jul 10, 2024	0.3450	0.3880	0.3340	0.3640	0.3640	615,500
Jul 09, 2024	0.3200	0.3530	0.3100	0.3320	0.3320	727,600
Jul 08, 2024	0.3210	0.3320	0.3200	0.3200	0.3200	393,800
Jul 05, 2024	0.3000	0.3350	0.3000	0.3210	0.3210	430,400
Jul 03, 2024	0.3200	0.3290	0.3000	0.3030	0.3030	859,000
Jul 02, 2024	0.3300	0.3390	0.3000	0.3000	0.3000	574,000
Jul 01, 2024	0.3790	0.3810	0.3030	0.3030	0.3030	1,612,500
Jun 28, 2024	0.4190	0.4360	0.3530	0.3530	0.3530	9,364,200
Jun 27, 2024	0.4110	0.4380	0.4010	0.4280	0.4280	505,300
Jun 26, 2024	0.4300	0.4400	0.4000	0.4000	0.4000	492,500
Jun 25, 2024	0.4290	0.4390	0.4050	0.4320	0.4320	381,300
Jun 24, 2024	0.4230	0.4530	0.4150	0.4220	0.4220	279,800
Jun 21, 2024	0.4300	0.4500	0.4220	0.4400	0.4400	355,300
Jun 20, 2024	0.4470	0.4660	0.4290	0.4330	0.4330	552,900
Jun 18, 2024	0.4680	0.4780	0.4620	0.4670	0.4670	290,500
Jun 17, 2024	0.4580	0.4740	0.4460	0.4690	0.4690	285,600
Jun 14, 2024	0.4280	0.4750	0.4250	0.4690	0.4690	477,200
Jun 13, 2024	0.4500	0.4640	0.4130	0.4210	0.4210	971,400
Jun 12, 2024	0.4850	0.4850	0.4500	0.4530	0.4530	368,500
Jun 11, 2024	0.4420	0.4850	0.4420	0.4850	0.4850	436,800
Jun 10, 2024	0.4680	0.4700	0.4400	0.4480	0.4480	410,700
Jun 07, 2024	0.5000	0.5040	0.4510	0.4590	0.4590	504,500
Jun 06, 2024	0.5000	0.5040	0.4830	0.4870	0.4870	427,600
Jun 05, 2024	0.4970	0.5010	0.4850	0.4990	0.4990	267,100
Jun 04, 2024	0.4920	0.5090	0.4840	0.4880	0.4880	205,600
Jun 03, 2024	0.5180	0.5200	0.5000	0.5000	0.5000	264,800
May 31, 2024	0.4900	0.5200	0.4900	0.5180	0.5180	440,100
May 30, 2024	0.4790	0.5070	0.4790	0.4840	0.4840	296,900
May 29, 2024	0.4950	0.5130	0.4730	0.4810	0.4810	448,600
May 28, 2024	0.4800	0.5200	0.4800	0.5160	0.5160	490,800
May 24, 2024	0.5000	0.5200	0.4780	0.4900	0.4900	646,300
May 23, 2024	0.5200	0.5200	0.4810	0.4900	0.4900	405,500
May 22, 2024	0.4800	0.5300	0.4700	0.5200	0.5200	695,500
May 21, 2024	0.5120	0.5210	0.4650	0.4720	0.4720	365,600
May 20, 2024	0.5100	0.5210	0.5050	0.5070	0.5070	266,300
May 17, 2024	0.5000	0.5150	0.4700	0.4990	0.4990	459,200
May 16, 2024	0.4730	0.5130	0.4670	0.4850	0.4850	476,200
May 15, 2024	0.5280	0.5280	0.4680	0.5060	0.5060	375,500
May 14, 2024	0.5000	0.5230	0.4850	0.5140	0.5140	313,300
May 13, 2024	0.4710	0.5250	0.4710	0.4990	0.4990	616,100
May 10, 2024	0.5600	0.5600	0.4620	0.4660	0.4660	1,209,000
May 09, 2024	0.5400	0.5510	0.5050	0.5500	0.5500	797,100
May 08, 2024	0.5610	0.5750	0.5050	0.5130	0.5130	634,900
May 07, 2024	0.5180	0.5860	0.5180	0.5730	0.5730	741,600
May 06, 2024	0.5400	0.5700	0.5120	0.5340	0.5340	1,045,800
May 03, 2024	0.4720	0.5810	0.4660	0.5430	0.5430	1,468,800
May 02, 2024	0.4500	0.4700	0.4400	0.4660	0.4660	259,800
May 01, 2024	0.4650	0.4990	0.4350	0.4470	0.4470	632,200
Apr 30, 2024	0.4360	0.4900	0.4350	0.4600	0.4600	531,700
Apr 29, 2024	0.4300	0.4700	0.4200	0.4480	0.4480	365,600
Apr 26, 2024	0.4020	0.4480	0.3900	0.4290	0.4290	320,500
Apr 25, 2024	0.4640	0.4700	0.4000	0.4020	0.4020	489,500
Apr 24, 2024	0.4100	0.4690	0.4100	0.4520	0.4520	422,700
Apr 23, 2024	0.4170	0.4350	0.3900	0.4170	0.4170	248,200
Apr 22, 2024	0.4000	0.4150	0.3840	0.3930	0.3930	467,200
Apr 19, 2024	0.3900	0.4200	0.3810	0.3910	0.3910	408,600
Apr 18, 2024	0.4200	0.4220	0.3700	0.3810	0.3810	566,600
Apr 17, 2024	0.4000	0.4410	0.4000	0.4070	0.4070	521,000
Apr 16, 2024	0.4450	0.4450	0.4000	0.4050	0.4050	534,200
Apr 15, 2024	0.4950	0.5030	0.4420	0.4500	0.4500	433,800
Apr 12, 2024	0.4840	0.4960	0.4710	0.4750	0.4750	277,600
Apr 11, 2024	0.5400	0.5400	0.4690	0.4850	0.4850	637,800
Apr 10, 2024	0.5330	0.5550	0.4900	0.5100	0.5100	367,500
Apr 09, 2024	0.5470	0.5500	0.5170	0.5360	0.5360	303,400
Apr 08, 2024	0.5510	0.5610	0.5100	0.5280	0.5280	405,500
Apr 05, 2024	0.5400	0.5610	0.5020	0.5520	0.5520	561,900
Apr 04, 2024	0.5170	0.5790	0.5000	0.5390	0.5390	785,600
Apr 03, 2024	0.4900	0.5100	0.4700	0.5050	0.5050	587,000
Apr 02, 2024	0.5130	0.5400	0.4800	0.4850	0.4850	756,900
Apr 01, 2024	0.5690	0.5690	0.5010	0.5260	0.5260	678,200
Mar 28, 2024	0.5700	0.6210	0.5200	0.5390	0.5390	1,237,200
Mar 27, 2024	0.5130	0.6080	0.5020	0.5880	0.5880	1,144,100
Mar 26, 2024	0.4670	0.5350	0.4600	0.5190	0.5190	795,900
Mar 25, 2024	0.5000	0.5080	0.4600	0.4790	0.4790	618,100
Mar 22, 2024	0.5710	0.5800	0.4300	0.4680	0.4680	1,979,800
Mar 21, 2024	0.5470	0.6160	0.5470	0.5780	0.5780	1,413,900
Mar 20, 2024	0.5500	0.5600	0.5140	0.5470	0.5470	1,013,100
Mar 19, 2024	0.5160	0.5550	0.4970	0.5370	0.5370	903,400
Mar 18, 2024	0.4600	0.5060	0.4430	0.4970	0.4970	697,500
Mar 15, 2024	0.4450	0.4900	0.4300	0.4420	0.4420	2,206,400
Mar 14, 2024	0.4150	0.4960	0.3900	0.4450	0.4450	2,204,200
Mar 13, 2024	0.4510	0.5100	0.4510	0.4750	0.4750	1,771,200
Mar 12, 2024	0.4850	0.4850	0.4500	0.4570	0.4570	917,600
Mar 11, 2024	0.5150	0.5260	0.4710	0.4760	0.4760	454,200
Mar 08, 2024	0.4970	0.5270	0.4960	0.5050	0.5050	384,100
Mar 07, 2024	0.5030	0.5210	0.4910	0.5060	0.5060	305,600
Mar 06, 2024	0.4970	0.5300	0.4780	0.5000	0.5000	513,800
Mar 05, 2024	0.5020	0.5160	0.4750	0.4900	0.4900	707,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,855.16+1,377.34(+1.49%)

FTC Solar, Inc. (FTCI)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,855.16
+1,377.34(+1.49%)