FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
9.32
-0.43 (-4.41%)
At close: Dec 5, 2025, 4:00 PM EST
9.38
+0.06 (0.64%)
After-hours: Dec 5, 2025, 6:32 PM EST
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.77 | 9.77 | 9.19 | 9.32 | 9.32 | -4.41% | 55,001 |
| Dec 4, 2025 | 9.80 | 10.05 | 9.57 | 9.75 | 9.75 | -0.10% | 52,322 |
| Dec 3, 2025 | 9.70 | 9.81 | 8.90 | 9.76 | 9.76 | 1.14% | 80,935 |
| Dec 2, 2025 | 9.06 | 9.99 | 8.95 | 9.65 | 9.65 | 8.92% | 188,093 |
| Dec 1, 2025 | 9.43 | 9.43 | 8.72 | 8.86 | 8.86 | -6.04% | 59,829 |
| Nov 28, 2025 | 9.22 | 9.70 | 9.16 | 9.43 | 9.43 | 2.61% | 97,237 |
| Nov 26, 2025 | 9.30 | 9.49 | 9.03 | 9.19 | 9.19 | 0.11% | 42,465 |
| Nov 25, 2025 | 8.91 | 9.60 | 8.83 | 9.18 | 9.18 | 3.38% | 59,293 |
| Nov 24, 2025 | 8.51 | 9.01 | 8.24 | 8.88 | 8.88 | 4.47% | 90,104 |
| Nov 21, 2025 | 8.48 | 8.87 | 8.10 | 8.50 | 8.50 | 0.83% | 117,732 |
| Nov 20, 2025 | 9.19 | 9.66 | 8.42 | 8.43 | 8.43 | -6.33% | 121,220 |
| Nov 19, 2025 | 8.82 | 9.51 | 8.71 | 9.00 | 9.00 | 1.58% | 85,250 |
| Nov 18, 2025 | 9.42 | 10.01 | 8.51 | 8.86 | 8.86 | -7.71% | 365,002 |
| Nov 17, 2025 | 10.20 | 10.79 | 9.05 | 9.60 | 9.60 | -7.96% | 501,844 |
| Nov 14, 2025 | 10.58 | 11.02 | 10.17 | 10.43 | 10.43 | -5.44% | 380,583 |
| Nov 13, 2025 | 11.38 | 11.45 | 10.60 | 11.03 | 11.03 | -0.63% | 696,639 |
| Nov 12, 2025 | 9.00 | 11.40 | 8.85 | 11.10 | 11.10 | 49.19% | 5,478,641 |
| Nov 11, 2025 | 7.30 | 7.49 | 7.03 | 7.44 | 7.44 | 0.81% | 81,775 |
| Nov 10, 2025 | 8.29 | 8.43 | 7.34 | 7.38 | 7.38 | -10.76% | 138,933 |
| Nov 7, 2025 | 8.00 | 8.38 | 7.75 | 8.27 | 8.27 | 2.10% | 17,854 |
| Nov 6, 2025 | 8.48 | 8.60 | 8.05 | 8.10 | 8.10 | -5.15% | 32,118 |
| Nov 5, 2025 | 7.98 | 8.74 | 7.90 | 8.54 | 8.54 | 7.83% | 25,669 |
| Nov 4, 2025 | 8.09 | 8.28 | 7.80 | 7.92 | 7.92 | -5.38% | 31,625 |
| Nov 3, 2025 | 8.82 | 9.00 | 8.16 | 8.37 | 8.37 | -5.10% | 30,853 |
| Oct 31, 2025 | 8.40 | 8.82 | 8.15 | 8.82 | 8.82 | 2.50% | 32,435 |
| Oct 30, 2025 | 8.79 | 9.02 | 8.45 | 8.61 | 8.61 | -1.32% | 32,843 |
| Oct 29, 2025 | 8.68 | 9.17 | 8.59 | 8.72 | 8.72 | 0.52% | 33,009 |
| Oct 28, 2025 | 9.06 | 9.20 | 8.49 | 8.68 | 8.68 | -3.93% | 58,606 |
| Oct 27, 2025 | 8.81 | 9.14 | 8.65 | 9.03 | 9.03 | 2.32% | 25,309 |
| Oct 24, 2025 | 8.44 | 9.00 | 8.31 | 8.83 | 8.83 | 4.93% | 50,812 |
| Oct 23, 2025 | 7.89 | 8.64 | 7.89 | 8.41 | 8.41 | 7.54% | 45,814 |
| Oct 22, 2025 | 8.37 | 8.40 | 7.42 | 7.82 | 7.82 | -6.90% | 154,723 |
| Oct 21, 2025 | 8.59 | 8.70 | 8.22 | 8.40 | 8.40 | -3.95% | 27,285 |
| Oct 20, 2025 | 8.96 | 9.11 | 8.38 | 8.75 | 8.75 | 0.06% | 31,714 |
| Oct 17, 2025 | 9.32 | 9.32 | 8.37 | 8.74 | 8.74 | -7.22% | 64,595 |
| Oct 16, 2025 | 8.93 | 9.50 | 8.70 | 9.42 | 9.42 | 6.80% | 118,611 |
| Oct 15, 2025 | 8.30 | 8.94 | 8.20 | 8.82 | 8.82 | 7.96% | 135,741 |
| Oct 14, 2025 | 7.67 | 8.30 | 7.53 | 8.17 | 8.17 | 2.12% | 63,020 |
| Oct 13, 2025 | 7.50 | 8.10 | 7.50 | 8.00 | 8.00 | 9.29% | 98,032 |
| Oct 10, 2025 | 8.00 | 8.00 | 7.32 | 7.32 | 7.32 | -8.16% | 74,881 |
| Oct 9, 2025 | 7.91 | 8.00 | 7.62 | 7.97 | 7.97 | 0.50% | 38,296 |
| Oct 8, 2025 | 7.82 | 7.98 | 7.68 | 7.93 | 7.93 | 2.19% | 37,457 |
| Oct 7, 2025 | 7.90 | 7.91 | 7.40 | 7.76 | 7.76 | -1.40% | 37,794 |
| Oct 6, 2025 | 7.74 | 7.99 | 7.66 | 7.87 | 7.87 | 4.52% | 62,925 |
| Oct 3, 2025 | 7.52 | 7.80 | 7.52 | 7.53 | 7.53 | 1.62% | 44,641 |
| Oct 2, 2025 | 7.50 | 7.66 | 7.41 | 7.41 | 7.41 | -0.94% | 24,441 |
| Oct 1, 2025 | 6.97 | 7.60 | 6.97 | 7.48 | 7.48 | 6.10% | 33,230 |
| Sep 30, 2025 | 7.11 | 7.20 | 6.65 | 7.05 | 7.05 | -0.70% | 44,455 |
| Sep 29, 2025 | 7.36 | 7.47 | 7.10 | 7.10 | 7.10 | -1.53% | 25,559 |
| Sep 26, 2025 | 7.38 | 7.65 | 7.18 | 7.21 | 7.21 | -4.19% | 25,924 |
| Sep 25, 2025 | 7.32 | 7.58 | 7.10 | 7.53 | 7.53 | 2.10% | 29,442 |
| Sep 24, 2025 | 7.11 | 7.65 | 7.00 | 7.37 | 7.37 | 3.80% | 31,867 |
| Sep 23, 2025 | 7.56 | 7.65 | 7.10 | 7.10 | 7.10 | -6.33% | 39,732 |
| Sep 22, 2025 | 8.00 | 8.11 | 7.53 | 7.58 | 7.58 | -6.07% | 55,880 |
| Sep 19, 2025 | 7.70 | 8.12 | 7.63 | 8.07 | 8.07 | 5.91% | 154,854 |
| Sep 18, 2025 | 7.09 | 7.75 | 7.07 | 7.62 | 7.62 | 9.01% | 198,564 |
| Sep 17, 2025 | 6.78 | 7.25 | 6.78 | 6.99 | 6.99 | 0.87% | 77,926 |
| Sep 16, 2025 | 6.95 | 7.08 | 6.77 | 6.93 | 6.93 | 0.43% | 25,056 |
| Sep 15, 2025 | 6.90 | 7.26 | 6.83 | 6.90 | 6.90 | -2.95% | 47,403 |
| Sep 12, 2025 | 6.98 | 7.18 | 6.66 | 7.11 | 7.11 | 3.95% | 48,251 |
| Sep 11, 2025 | 6.44 | 7.25 | 6.35 | 6.84 | 6.84 | 7.89% | 77,121 |
| Sep 10, 2025 | 6.56 | 6.71 | 5.95 | 6.34 | 6.34 | -2.98% | 62,394 |
| Sep 9, 2025 | 6.35 | 6.63 | 6.26 | 6.54 | 6.54 | 2.83% | 26,958 |
| Sep 8, 2025 | 6.33 | 6.50 | 6.27 | 6.36 | 6.36 | 1.19% | 25,726 |
| Sep 5, 2025 | 6.17 | 6.29 | 5.89 | 6.28 | 6.28 | 4.84% | 22,434 |
| Sep 4, 2025 | 6.32 | 6.48 | 5.87 | 5.99 | 5.99 | -4.47% | 49,293 |
| Sep 3, 2025 | 6.04 | 6.41 | 6.00 | 6.27 | 6.27 | 2.12% | 19,146 |
| Sep 2, 2025 | 6.06 | 6.24 | 6.00 | 6.14 | 6.14 | -1.76% | 26,639 |
| Aug 29, 2025 | 6.58 | 6.58 | 6.25 | 6.25 | 6.25 | -5.16% | 36,001 |
| Aug 28, 2025 | 6.55 | 6.79 | 6.45 | 6.59 | 6.59 | 2.01% | 28,225 |
| Aug 27, 2025 | 7.01 | 7.04 | 6.44 | 6.46 | 6.46 | -7.45% | 63,369 |
| Aug 26, 2025 | 6.60 | 7.12 | 6.45 | 6.98 | 6.98 | 5.76% | 101,323 |
| Aug 25, 2025 | 6.43 | 6.69 | 6.00 | 6.60 | 6.60 | 2.33% | 65,554 |
| Aug 22, 2025 | 6.43 | 6.60 | 6.19 | 6.45 | 6.45 | 0.16% | 62,111 |
| Aug 21, 2025 | 5.57 | 6.60 | 5.56 | 6.44 | 6.44 | 11.81% | 195,372 |
| Aug 20, 2025 | 5.38 | 5.86 | 5.10 | 5.76 | 5.76 | 6.27% | 224,301 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.42 | 5.42 | 5.42 | -8.60% | 60,628 |
| Aug 18, 2025 | 5.83 | 6.10 | 5.63 | 5.93 | 5.93 | 5.14% | 177,673 |
| Aug 15, 2025 | 4.76 | 5.75 | 4.73 | 5.64 | 5.64 | 17.75% | 208,642 |
| Aug 14, 2025 | 4.65 | 4.88 | 4.65 | 4.79 | 4.79 | -0.42% | 9,625 |
| Aug 13, 2025 | 4.90 | 5.10 | 4.65 | 4.81 | 4.81 | - | 37,074 |
| Aug 12, 2025 | 4.60 | 4.99 | 4.42 | 4.81 | 4.81 | 2.78% | 51,212 |
| Aug 11, 2025 | 4.63 | 4.70 | 4.54 | 4.68 | 4.68 | 2.41% | 59,715 |
| Aug 8, 2025 | 5.06 | 5.06 | 4.57 | 4.57 | 4.57 | -10.04% | 103,420 |
| Aug 7, 2025 | 5.25 | 5.32 | 4.90 | 5.08 | 5.08 | -2.68% | 92,282 |
| Aug 6, 2025 | 5.30 | 5.49 | 5.07 | 5.22 | 5.22 | -3.15% | 129,360 |
| Aug 5, 2025 | 5.60 | 6.00 | 4.44 | 5.39 | 5.39 | -18.46% | 302,873 |
| Aug 4, 2025 | 5.99 | 7.00 | 5.99 | 6.61 | 6.61 | 10.54% | 285,060 |
| Aug 1, 2025 | 5.53 | 6.38 | 5.40 | 5.98 | 5.98 | 4.73% | 176,433 |
| Jul 31, 2025 | 5.82 | 6.18 | 5.51 | 5.71 | 5.71 | -1.55% | 48,122 |
| Jul 30, 2025 | 5.67 | 6.28 | 5.48 | 5.80 | 5.80 | 1.13% | 121,161 |
| Jul 29, 2025 | 5.72 | 5.77 | 5.20 | 5.74 | 5.74 | 1.87% | 107,312 |
| Jul 28, 2025 | 5.71 | 5.95 | 5.43 | 5.63 | 5.63 | -1.40% | 190,789 |
| Jul 25, 2025 | 5.53 | 5.90 | 5.17 | 5.71 | 5.71 | 2.70% | 241,896 |
| Jul 24, 2025 | 5.36 | 5.59 | 5.18 | 5.56 | 5.56 | 1.28% | 86,365 |
| Jul 23, 2025 | 5.05 | 5.50 | 4.93 | 5.49 | 5.49 | 10.02% | 133,930 |
| Jul 22, 2025 | 4.90 | 5.10 | 4.78 | 4.99 | 4.99 | 0.81% | 136,176 |
| Jul 21, 2025 | 5.10 | 5.10 | 4.85 | 4.95 | 4.95 | -1.98% | 64,931 |
| Jul 18, 2025 | 5.08 | 5.14 | 4.90 | 5.05 | 5.05 | - | 37,697 |
| Jul 17, 2025 | 5.00 | 5.15 | 4.87 | 5.05 | 5.05 | 4.55% | 49,224 |