Skip to main content
FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
4.530
+0.370 (8.89%)
Mar 9, 2026, 2:38 PM EDT - Market open

FTC Solar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264.164.833.904.51-8.41%185,606
Mar 6, 20265.085.164.154.164.16-23.03%508,458
Mar 5, 20264.915.824.915.415.41-27.11%714,306
Mar 4, 20267.017.726.907.427.429.04%130,012
Mar 3, 20267.177.336.806.806.80-8.11%110,930
Mar 2, 20267.097.566.967.407.402.21%110,994
Feb 27, 20267.547.717.127.247.24-6.46%90,100
Feb 26, 20267.967.987.397.747.74-1.78%99,838
Feb 25, 20267.598.427.587.887.884.10%115,446
Feb 24, 20267.337.637.097.577.572.44%94,061
Feb 23, 20268.168.166.707.397.39-9.77%258,905
Feb 20, 20268.208.408.078.198.19-2.15%57,315
Feb 19, 20268.588.587.948.378.37-2.90%81,370
Feb 18, 20269.169.168.578.628.62-6.20%118,029
Feb 17, 20269.469.619.029.199.19-3.16%40,648
Feb 13, 20269.4010.009.379.499.490.53%69,392
Feb 12, 202610.0010.109.309.449.44-5.32%50,739
Feb 11, 202610.2310.399.419.979.97-0.60%66,816
Feb 10, 20269.5210.249.2510.0310.034.05%129,424
Feb 9, 20269.539.949.209.649.641.47%31,985
Feb 6, 20269.369.899.369.509.501.50%41,415
Feb 5, 20269.7810.029.269.369.36-9.13%72,269
Feb 4, 202610.4510.509.3510.3010.30-0.48%105,549
Feb 3, 202610.6110.8810.2110.3510.35-0.86%88,400
Feb 2, 202610.3010.8010.2510.4410.440.58%34,950
Jan 30, 202610.6610.7010.2010.3810.38-4.68%78,830
Jan 29, 202610.9710.9710.3510.8910.89-0.46%139,270
Jan 28, 202611.5511.5910.7510.9410.94-4.58%96,784
Jan 27, 202610.8211.7710.8211.4711.476.80%75,459
Jan 26, 202611.1911.3110.6610.7410.74-5.92%109,804
Jan 23, 202611.4811.4811.0611.4111.41-0.78%59,629
Jan 22, 202611.0611.8710.9311.5011.505.50%86,978
Jan 21, 202611.4111.5910.4810.9010.90-4.09%69,883
Jan 20, 202611.8512.1411.1911.3711.37-7.83%86,244
Jan 16, 202611.6312.7511.6212.3312.336.06%93,044
Jan 15, 202612.0412.0511.4411.6311.63-1.73%59,524
Jan 14, 202611.9012.3311.0111.8311.83-1.58%72,153
Jan 13, 202612.1812.2211.7012.0212.02-0.83%123,080
Jan 12, 202612.0012.6511.7212.1212.121.85%85,880
Jan 9, 202612.3312.5011.6211.9011.90-2.54%115,995
Jan 8, 202612.1812.7012.1612.2112.211.41%70,197
Jan 7, 202611.8912.3711.5212.0412.040.84%67,400
Jan 6, 202612.5812.6311.9211.9411.94-4.48%72,986
Jan 5, 202612.4912.6411.7112.5012.502.21%116,251
Jan 2, 202611.1212.5410.9912.2312.2312.10%109,816
Dec 31, 202510.7710.9710.4610.9110.911.02%58,739
Dec 30, 202511.9611.9610.5110.8010.80-9.70%124,740
Dec 29, 202511.6811.9911.4811.9611.960.17%45,693
Dec 26, 202511.8311.9511.4711.9411.940.93%54,775
Dec 24, 202511.6612.0011.4411.8311.831.46%38,512
Dec 23, 202511.4311.7211.2011.6611.661.57%58,516
Dec 22, 202510.5011.5610.3311.4811.489.96%94,038
Dec 19, 202510.3310.889.9010.4410.444.82%125,965
Dec 18, 20259.4810.339.329.969.9610.54%134,931
Dec 17, 20259.579.739.019.019.01-5.85%89,736
Dec 16, 20259.309.769.229.579.573.24%59,695
Dec 15, 20259.699.699.219.279.27-3.29%75,070
Dec 12, 20259.9410.049.509.599.59-4.05%52,488
Dec 11, 20259.2910.159.049.999.997.19%166,152
Dec 10, 20259.319.559.179.329.32-0.53%146,717
Dec 9, 20259.249.499.039.379.371.41%61,353
Dec 8, 20259.439.569.209.249.24-0.86%79,417
Dec 5, 20259.779.779.199.329.32-4.41%55,140
Dec 4, 20259.8010.059.579.759.75-0.10%52,330
Dec 3, 20259.709.818.909.769.761.14%80,946
Dec 2, 20259.069.998.959.659.658.92%188,126
Dec 1, 20259.439.438.728.868.86-6.04%59,889
Nov 28, 20259.229.709.169.439.432.61%97,409
Nov 26, 20259.309.499.039.199.190.11%42,465
Nov 25, 20258.919.608.839.189.183.38%59,325
Nov 24, 20258.519.018.248.888.884.47%90,226
Nov 21, 20258.488.878.108.508.500.83%117,742
Nov 20, 20259.199.668.428.438.43-6.33%121,224
Nov 19, 20258.829.518.719.009.001.58%85,250
Nov 18, 20259.4210.018.518.868.86-7.71%365,002
Nov 17, 202510.2010.799.059.609.60-7.96%501,844
Nov 14, 202510.5811.0210.1710.4310.43-5.44%380,583
Nov 13, 202511.3811.4510.6011.0311.03-0.63%696,639
Nov 12, 20259.0011.408.8511.1011.1049.19%5,478,641
Nov 11, 20257.307.497.037.447.440.81%81,775
Nov 10, 20258.298.437.347.387.38-10.76%138,933
Nov 7, 20258.008.387.758.278.272.10%17,854
Nov 6, 20258.488.608.058.108.10-5.15%32,118
Nov 5, 20257.988.747.908.548.547.83%25,669
Nov 4, 20258.098.287.807.927.92-5.38%31,625
Nov 3, 20258.829.008.168.378.37-5.10%30,853
Oct 31, 20258.408.828.158.828.822.50%32,435
Oct 30, 20258.799.028.458.618.61-1.32%32,843
Oct 29, 20258.689.178.598.728.720.52%33,009
Oct 28, 20259.069.208.498.688.68-3.93%58,606
Oct 27, 20258.819.148.659.039.032.32%25,309
Oct 24, 20258.449.008.318.838.834.93%50,812
Oct 23, 20257.898.647.898.418.417.54%45,814
Oct 22, 20258.378.407.427.827.82-6.90%154,723
Oct 21, 20258.598.708.228.408.40-3.95%27,285
Oct 20, 20258.969.118.388.758.750.06%31,714
Oct 17, 20259.329.328.378.748.74-7.22%64,595
Oct 16, 20258.939.508.709.429.426.80%118,611
Oct 15, 20258.308.948.208.828.827.96%135,741
Oct 14, 20257.678.307.538.178.172.12%63,020