Canada markets open in 4 hours 30 minutes

FTC Solar, Inc. (FTCI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.4901+0.0001 (+0.02%)
At close: 04:00PM EDT
0.4811 -0.01 (-1.84%)
After hours: 07:47PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.50000.52000.47800.49000.4900646,300
May 23, 20240.52000.52000.48100.49000.4900405,500
May 22, 20240.48000.53000.47000.52000.5200695,500
May 21, 20240.51200.52100.46500.47200.4720365,600
May 20, 20240.51000.52100.50500.50700.5070266,300
May 17, 20240.50000.51500.47000.49900.4990459,200
May 16, 20240.47300.51300.46700.48500.4850476,200
May 15, 20240.52800.52800.46800.50600.5060375,500
May 14, 20240.50000.52300.48500.51400.5140313,300
May 13, 20240.47100.52500.47100.49900.4990616,100
May 10, 20240.56000.56000.46200.46600.46601,209,000
May 09, 20240.54000.55100.50500.55000.5500797,100
May 08, 20240.56100.57500.50500.51300.5130634,900
May 07, 20240.51800.58600.51800.57300.5730741,600
May 06, 20240.54000.57000.51200.53400.53401,045,800
May 03, 20240.47200.58100.46600.54300.54301,468,800
May 02, 20240.45000.47000.44000.46600.4660259,800
May 01, 20240.46500.49900.43500.44700.4470632,200
Apr 30, 20240.43600.49000.43500.46000.4600531,700
Apr 29, 20240.43000.47000.42000.44800.4480365,600
Apr 26, 20240.40200.44800.39000.42900.4290320,500
Apr 25, 20240.46400.47000.40000.40200.4020489,500
Apr 24, 20240.41000.46900.41000.45200.4520422,700
Apr 23, 20240.41700.43500.39000.41700.4170248,200
Apr 22, 20240.40000.41500.38400.39300.3930467,200
Apr 19, 20240.39000.42000.38100.39100.3910408,600
Apr 18, 20240.42000.42200.37000.38100.3810566,600
Apr 17, 20240.40000.44100.40000.40700.4070521,000
Apr 16, 20240.44500.44500.40000.40500.4050534,200
Apr 15, 20240.49500.50300.44200.45000.4500433,800
Apr 12, 20240.48400.49600.47100.47500.4750277,600
Apr 11, 20240.54000.54000.46900.48500.4850637,800
Apr 10, 20240.53300.55500.49000.51000.5100367,500
Apr 09, 20240.54700.55000.51700.53600.5360303,400
Apr 08, 20240.55100.56100.51000.52800.5280405,500
Apr 05, 20240.54000.56100.50200.55200.5520561,900
Apr 04, 20240.51700.57900.50000.53900.5390785,600
Apr 03, 20240.49000.51000.47000.50500.5050587,000
Apr 02, 20240.51300.54000.48000.48500.4850756,900
Apr 01, 20240.56900.56900.50100.52600.5260678,200
Mar 28, 20240.57000.62100.52000.53900.53901,237,200
Mar 27, 20240.51300.60800.50200.58800.58801,144,100
Mar 26, 20240.46700.53500.46000.51900.5190795,900
Mar 25, 20240.50000.50800.46000.47900.4790618,100
Mar 22, 20240.57100.58000.43000.46800.46801,979,800
Mar 21, 20240.54700.61600.54700.57800.57801,413,900
Mar 20, 20240.55000.56000.51400.54700.54701,013,100
Mar 19, 20240.51600.55500.49700.53700.5370903,400
Mar 18, 20240.46000.50600.44300.49700.4970697,500
Mar 15, 20240.44500.49000.43000.44200.44202,206,400
Mar 14, 20240.41500.49600.39000.44500.44502,204,200
Mar 13, 20240.45100.51000.45100.47500.47501,771,200
Mar 12, 20240.48500.48500.45000.45700.4570917,600
Mar 11, 20240.51500.52600.47100.47600.4760454,200
Mar 08, 20240.49700.52700.49600.50500.5050384,100
Mar 07, 20240.50300.52100.49100.50600.5060305,600
Mar 06, 20240.49700.53000.47800.50000.5000513,800
Mar 05, 20240.50200.51600.47500.49000.4900707,100
Mar 04, 20240.51000.52000.48400.50400.5040293,600
Mar 01, 20240.51900.54900.48100.50700.5070871,400
Feb 29, 20240.48000.54000.48000.51200.5120461,000
Feb 28, 20240.54600.54700.43000.45100.45101,495,700
Feb 27, 20240.51000.55500.51000.54600.5460328,000
Feb 26, 20240.56100.57000.51000.52300.5230452,800
Feb 23, 20240.52000.57000.51000.54000.54002,087,000
Feb 22, 20240.52700.54900.51000.52300.5230397,500
Feb 21, 20240.52600.56600.51900.52300.5230291,000
Feb 20, 20240.57000.58900.52000.54300.5430584,800
Feb 16, 20240.64500.67000.56600.57200.5720709,200
Feb 15, 20240.67500.69000.63100.63900.6390324,600
Feb 14, 20240.62500.69000.60000.67500.6750784,400
Feb 13, 20240.62700.69000.60000.60500.6050721,400
Feb 12, 20240.58000.73400.58000.70600.70601,442,400
Feb 09, 20240.52400.57000.51600.56600.5660735,100
Feb 08, 20240.47100.52000.47000.49900.4990667,500
Feb 07, 20240.47900.50000.47300.47400.4740495,000
Feb 06, 20240.45300.50000.45300.48900.4890403,400
Feb 05, 20240.51100.51800.45300.46200.4620721,000
Feb 02, 20240.51000.53000.50000.50500.5050368,400
Feb 01, 20240.50100.53500.50100.52400.5240344,000
Jan 31, 20240.51500.53700.50100.50100.5010453,400
Jan 30, 20240.55100.57000.51000.51700.5170492,400
Jan 29, 20240.55000.58900.52300.58000.5800714,200
Jan 26, 20240.57000.57900.53700.57000.5700691,400
Jan 25, 20240.52500.55600.51000.53000.5300426,800
Jan 24, 20240.56900.57900.52200.53000.5300281,600
Jan 23, 20240.58600.58900.55000.56700.5670276,400
Jan 22, 20240.51600.60500.49800.56600.5660648,700
Jan 19, 20240.50800.53000.47100.52600.5260580,100
Jan 18, 20240.50500.52200.47000.49400.4940614,700
Jan 17, 20240.50000.55000.47000.48100.4810669,800
Jan 16, 20240.56800.56800.50100.51100.5110508,900
Jan 12, 20240.55000.62000.54900.56800.5680577,300
Jan 11, 20240.57000.58700.51000.54300.5430817,300
Jan 10, 20240.60000.60000.54000.56300.5630735,000
Jan 09, 20240.64000.65400.58400.59100.5910466,700
Jan 08, 20240.64000.66100.62000.64300.6430683,200
Jan 05, 20240.65200.68000.61200.62500.6250467,600
Jan 04, 20240.69000.69500.63000.64100.6410808,300
Jan 03, 20240.71900.72800.68000.69200.6920715,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...