FTC Solar, Inc. (FTCI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

0.4720

-0.0348

(-6.87%)

At close: 04:00PM EDT

0.4754

+0.00

(+0.72%)

After hours:

04:41PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 04, 2024	0.5100	0.5200	0.4840	0.5040	0.5040	293,600
Mar 01, 2024	0.5190	0.5490	0.4810	0.5070	0.5070	871,400
Feb 29, 2024	0.4800	0.5400	0.4800	0.5120	0.5120	461,000
Feb 28, 2024	0.5460	0.5470	0.4300	0.4510	0.4510	1,495,700
Feb 27, 2024	0.5100	0.5550	0.5100	0.5460	0.5460	328,000
Feb 26, 2024	0.5610	0.5700	0.5100	0.5230	0.5230	452,800
Feb 23, 2024	0.5200	0.5700	0.5100	0.5400	0.5400	2,087,000
Feb 22, 2024	0.5270	0.5490	0.5100	0.5230	0.5230	397,500
Feb 21, 2024	0.5260	0.5660	0.5190	0.5230	0.5230	291,000
Feb 20, 2024	0.5700	0.5890	0.5200	0.5430	0.5430	584,800
Feb 16, 2024	0.6450	0.6700	0.5660	0.5720	0.5720	709,200
Feb 15, 2024	0.6750	0.6900	0.6310	0.6390	0.6390	324,600
Feb 14, 2024	0.6250	0.6900	0.6000	0.6750	0.6750	784,400
Feb 13, 2024	0.6270	0.6900	0.6000	0.6050	0.6050	721,400
Feb 12, 2024	0.5800	0.7340	0.5800	0.7060	0.7060	1,442,400
Feb 09, 2024	0.5240	0.5700	0.5160	0.5660	0.5660	735,100
Feb 08, 2024	0.4710	0.5200	0.4700	0.4990	0.4990	667,500
Feb 07, 2024	0.4790	0.5000	0.4730	0.4740	0.4740	495,000
Feb 06, 2024	0.4530	0.5000	0.4530	0.4890	0.4890	403,400
Feb 05, 2024	0.5110	0.5180	0.4530	0.4620	0.4620	721,000
Feb 02, 2024	0.5100	0.5300	0.5000	0.5050	0.5050	368,400
Feb 01, 2024	0.5010	0.5350	0.5010	0.5240	0.5240	344,000
Jan 31, 2024	0.5150	0.5370	0.5010	0.5010	0.5010	453,400
Jan 30, 2024	0.5510	0.5700	0.5100	0.5170	0.5170	492,400
Jan 29, 2024	0.5500	0.5890	0.5230	0.5800	0.5800	714,200
Jan 26, 2024	0.5700	0.5790	0.5370	0.5700	0.5700	691,400
Jan 25, 2024	0.5250	0.5560	0.5100	0.5300	0.5300	426,800
Jan 24, 2024	0.5690	0.5790	0.5220	0.5300	0.5300	281,600
Jan 23, 2024	0.5860	0.5890	0.5500	0.5670	0.5670	276,400
Jan 22, 2024	0.5160	0.6050	0.4980	0.5660	0.5660	648,700
Jan 19, 2024	0.5080	0.5300	0.4710	0.5260	0.5260	580,100
Jan 18, 2024	0.5050	0.5220	0.4700	0.4940	0.4940	614,700
Jan 17, 2024	0.5000	0.5500	0.4700	0.4810	0.4810	669,800
Jan 16, 2024	0.5680	0.5680	0.5010	0.5110	0.5110	508,900
Jan 12, 2024	0.5500	0.6200	0.5490	0.5680	0.5680	577,300
Jan 11, 2024	0.5700	0.5870	0.5100	0.5430	0.5430	817,300
Jan 10, 2024	0.6000	0.6000	0.5400	0.5630	0.5630	735,000
Jan 09, 2024	0.6400	0.6540	0.5840	0.5910	0.5910	466,700
Jan 08, 2024	0.6400	0.6610	0.6200	0.6430	0.6430	683,200
Jan 05, 2024	0.6520	0.6800	0.6120	0.6250	0.6250	467,600
Jan 04, 2024	0.6900	0.6950	0.6300	0.6410	0.6410	808,300
Jan 03, 2024	0.7190	0.7280	0.6800	0.6920	0.6920	715,200
Jan 02, 2024	0.7320	0.7500	0.6600	0.6950	0.6950	938,000
Dec 29, 2023	0.7270	0.7580	0.6700	0.6930	0.6930	931,000
Dec 28, 2023	0.7340	0.8000	0.7070	0.7160	0.7160	3,093,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7330-0.0006(-0.08%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD94,948.95-2,041.22(-2.10%)

FTC Solar, Inc. (FTCI)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7330
-0.0006(-0.08%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
94,948.95
-2,041.22(-2.10%)