FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
4.855
+0.065 (1.36%)
Jun 29, 2026, 3:32 PM EDT - Market open
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.81 | 4.99 | 4.65 | 4.82 | - | 0.63% | 50,146 |
| Jun 26, 2026 | 4.43 | 4.81 | 4.43 | 4.79 | 4.79 | 5.04% | 199,736 |
| Jun 25, 2026 | 4.91 | 4.98 | 4.43 | 4.56 | 4.56 | -8.43% | 147,096 |
| Jun 24, 2026 | 5.14 | 5.20 | 4.79 | 4.98 | 4.98 | -4.60% | 115,652 |
| Jun 23, 2026 | 5.14 | 5.40 | 5.03 | 5.22 | 5.22 | -0.38% | 88,275 |
| Jun 22, 2026 | 5.09 | 5.38 | 5.00 | 5.24 | 5.24 | 1.95% | 68,503 |
| Jun 18, 2026 | 5.12 | 5.60 | 4.99 | 5.14 | 5.14 | 1.18% | 220,269 |
| Jun 17, 2026 | 4.44 | 5.24 | 4.44 | 5.08 | 5.08 | 14.67% | 181,968 |
| Jun 16, 2026 | 4.55 | 4.68 | 4.30 | 4.43 | 4.43 | -1.77% | 91,996 |
| Jun 15, 2026 | 4.37 | 4.66 | 4.37 | 4.51 | 4.51 | 4.40% | 31,040 |
| Jun 12, 2026 | 4.53 | 4.69 | 4.32 | 4.32 | 4.32 | -3.79% | 60,572 |
| Jun 11, 2026 | 4.34 | 4.57 | 4.30 | 4.49 | 4.49 | 4.66% | 93,834 |
| Jun 10, 2026 | 4.47 | 4.47 | 4.24 | 4.29 | 4.29 | -4.56% | 65,624 |
| Jun 9, 2026 | 4.89 | 5.00 | 4.34 | 4.50 | 4.50 | -3.54% | 59,233 |
| Jun 8, 2026 | 4.91 | 5.01 | 4.65 | 4.66 | 4.66 | -1.89% | 47,845 |
| Jun 5, 2026 | 5.31 | 5.31 | 4.61 | 4.75 | 4.75 | -11.87% | 101,407 |
| Jun 4, 2026 | 5.13 | 5.53 | 5.00 | 5.39 | 5.39 | 3.06% | 41,362 |
| Jun 3, 2026 | 5.71 | 5.89 | 5.21 | 5.23 | 5.23 | -10.29% | 93,006 |
| Jun 2, 2026 | 5.56 | 5.98 | 5.53 | 5.83 | 5.83 | 3.55% | 72,812 |
| Jun 1, 2026 | 5.48 | 5.79 | 5.38 | 5.63 | 5.63 | 2.36% | 94,522 |
| May 29, 2026 | 5.50 | 5.80 | 5.39 | 5.50 | 5.50 | -0.18% | 166,798 |
| May 28, 2026 | 5.40 | 5.75 | 5.25 | 5.51 | 5.51 | 2.04% | 159,599 |
| May 27, 2026 | 5.06 | 5.47 | 5.04 | 5.40 | 5.40 | 5.68% | 89,937 |
| May 26, 2026 | 5.07 | 5.20 | 4.93 | 5.11 | 5.11 | 3.44% | 119,023 |
| May 22, 2026 | 4.71 | 5.10 | 4.58 | 4.94 | 4.94 | 3.78% | 160,624 |
| May 21, 2026 | 4.34 | 4.76 | 4.20 | 4.76 | 4.76 | 8.92% | 92,227 |
| May 20, 2026 | 4.25 | 4.46 | 4.12 | 4.37 | 4.37 | 2.10% | 60,592 |
| May 19, 2026 | 4.27 | 4.53 | 4.04 | 4.28 | 4.28 | -1.61% | 153,654 |
| May 18, 2026 | 4.80 | 4.89 | 4.25 | 4.35 | 4.35 | -9.19% | 164,971 |
| May 15, 2026 | 4.31 | 5.09 | 4.21 | 4.79 | 4.79 | 6.44% | 389,403 |
| May 14, 2026 | 4.34 | 4.50 | 4.23 | 4.50 | 4.50 | 3.93% | 106,809 |
| May 13, 2026 | 4.20 | 4.37 | 4.02 | 4.33 | 4.33 | 3.10% | 114,906 |
| May 12, 2026 | 4.31 | 4.41 | 4.04 | 4.20 | 4.20 | -4.76% | 164,261 |
| May 11, 2026 | 4.44 | 4.54 | 4.10 | 4.41 | 4.41 | 0.46% | 106,342 |
| May 8, 2026 | 4.37 | 4.92 | 4.35 | 4.39 | 4.39 | 2.81% | 318,834 |
| May 7, 2026 | 4.15 | 4.40 | 4.01 | 4.27 | 4.27 | 6.75% | 288,311 |
| May 6, 2026 | 3.45 | 4.07 | 3.21 | 4.00 | 4.00 | 15.94% | 498,794 |
| May 5, 2026 | 3.95 | 4.20 | 3.30 | 3.45 | 3.45 | -33.20% | 1,193,294 |
| May 4, 2026 | 4.90 | 5.30 | 4.57 | 5.17 | 5.17 | 4.77% | 514,490 |
| May 1, 2026 | 5.00 | 5.14 | 4.83 | 4.93 | 4.93 | -1.00% | 45,125 |
| Apr 30, 2026 | 4.64 | 5.04 | 4.64 | 4.98 | 4.98 | 7.33% | 37,779 |
| Apr 29, 2026 | 4.81 | 4.81 | 4.45 | 4.64 | 4.64 | -2.93% | 45,390 |
| Apr 28, 2026 | 4.90 | 4.99 | 4.58 | 4.78 | 4.78 | -3.04% | 28,249 |
| Apr 27, 2026 | 5.06 | 5.26 | 4.89 | 4.93 | 4.93 | -2.18% | 40,665 |
| Apr 24, 2026 | 5.20 | 5.35 | 5.00 | 5.04 | 5.04 | -1.75% | 42,699 |
| Apr 23, 2026 | 5.27 | 5.34 | 5.00 | 5.13 | 5.13 | -2.84% | 92,153 |
| Apr 22, 2026 | 5.01 | 5.31 | 4.97 | 5.28 | 5.28 | 7.32% | 101,568 |
| Apr 21, 2026 | 4.79 | 5.24 | 4.77 | 4.92 | 4.92 | 3.14% | 135,340 |
| Apr 20, 2026 | 4.58 | 4.85 | 4.41 | 4.77 | 4.77 | 2.80% | 144,747 |
| Apr 17, 2026 | 4.52 | 4.91 | 4.49 | 4.64 | 4.64 | 3.57% | 87,553 |
| Apr 16, 2026 | 4.35 | 4.63 | 4.12 | 4.48 | 4.48 | 4.67% | 91,673 |
| Apr 15, 2026 | 4.41 | 4.56 | 4.18 | 4.28 | 4.28 | -2.51% | 173,921 |
| Apr 14, 2026 | 3.53 | 4.48 | 3.53 | 4.39 | 4.39 | 24.01% | 432,264 |
| Apr 13, 2026 | 3.50 | 3.63 | 3.40 | 3.54 | 3.54 | - | 112,623 |
| Apr 10, 2026 | 3.60 | 3.66 | 3.53 | 3.54 | 3.54 | -0.84% | 249,842 |
| Apr 9, 2026 | 3.63 | 3.75 | 3.56 | 3.57 | 3.57 | -1.11% | 102,055 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.60 | 3.61 | 3.61 | -2.17% | 175,853 |
| Apr 7, 2026 | 3.73 | 3.80 | 3.46 | 3.69 | 3.69 | -1.60% | 91,559 |
| Apr 6, 2026 | 3.60 | 3.83 | 3.60 | 3.75 | 3.75 | 3.31% | 108,436 |
| Apr 2, 2026 | 3.65 | 3.83 | 3.52 | 3.63 | 3.63 | -3.71% | 199,641 |
| Apr 1, 2026 | 3.79 | 3.96 | 3.56 | 3.77 | 3.77 | -0.26% | 243,024 |
| Mar 31, 2026 | 3.89 | 4.00 | 3.56 | 3.78 | 3.78 | - | 247,598 |
| Mar 30, 2026 | 4.04 | 4.17 | 3.75 | 3.78 | 3.78 | -6.44% | 113,928 |
| Mar 27, 2026 | 4.25 | 4.30 | 4.01 | 4.04 | 4.04 | -6.48% | 86,499 |
| Mar 26, 2026 | 4.32 | 4.60 | 4.22 | 4.32 | 4.32 | -4.00% | 141,487 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.40 | 4.50 | 4.50 | -4.46% | 178,846 |
| Mar 24, 2026 | 5.03 | 5.12 | 4.66 | 4.71 | 4.71 | -6.73% | 286,539 |
| Mar 23, 2026 | 4.80 | 5.27 | 4.65 | 5.05 | 5.05 | 9.07% | 197,440 |
| Mar 20, 2026 | 4.36 | 4.69 | 4.24 | 4.63 | 4.63 | 6.68% | 133,758 |
| Mar 19, 2026 | 4.46 | 4.63 | 4.30 | 4.34 | 4.34 | -5.03% | 77,755 |
| Mar 18, 2026 | 4.80 | 4.93 | 4.52 | 4.57 | 4.57 | -5.38% | 80,359 |
| Mar 17, 2026 | 4.73 | 5.05 | 4.73 | 4.83 | 4.83 | 3.65% | 123,549 |
| Mar 16, 2026 | 4.58 | 4.90 | 4.38 | 4.66 | 4.66 | 4.48% | 94,136 |
| Mar 13, 2026 | 4.60 | 4.81 | 4.44 | 4.46 | 4.46 | -3.04% | 81,113 |
| Mar 12, 2026 | 4.60 | 5.01 | 4.55 | 4.60 | 4.60 | -2.54% | 107,913 |
| Mar 11, 2026 | 4.92 | 5.09 | 4.62 | 4.72 | 4.72 | -3.87% | 107,245 |
| Mar 10, 2026 | 4.69 | 5.11 | 4.52 | 4.91 | 4.91 | 8.87% | 248,144 |
| Mar 9, 2026 | 4.16 | 4.83 | 3.90 | 4.51 | 4.51 | 8.41% | 289,712 |
| Mar 6, 2026 | 5.08 | 5.16 | 4.15 | 4.16 | 4.16 | -23.03% | 510,812 |
| Mar 5, 2026 | 4.91 | 5.82 | 4.91 | 5.41 | 5.41 | -27.11% | 717,442 |
| Mar 4, 2026 | 7.01 | 7.72 | 6.90 | 7.42 | 7.42 | 9.04% | 130,041 |
| Mar 3, 2026 | 7.17 | 7.33 | 6.80 | 6.80 | 6.80 | -8.11% | 111,097 |
| Mar 2, 2026 | 7.09 | 7.56 | 6.96 | 7.40 | 7.40 | 2.21% | 110,996 |
| Feb 27, 2026 | 7.54 | 7.71 | 7.12 | 7.24 | 7.24 | -6.46% | 90,301 |
| Feb 26, 2026 | 7.96 | 7.98 | 7.39 | 7.74 | 7.74 | -1.78% | 99,838 |
| Feb 25, 2026 | 7.59 | 8.42 | 7.58 | 7.88 | 7.88 | 4.10% | 115,512 |
| Feb 24, 2026 | 7.33 | 7.63 | 7.09 | 7.57 | 7.57 | 2.44% | 94,103 |
| Feb 23, 2026 | 8.16 | 8.16 | 6.70 | 7.39 | 7.39 | -9.77% | 258,905 |
| Feb 20, 2026 | 8.20 | 8.40 | 8.07 | 8.19 | 8.19 | -2.15% | 57,325 |
| Feb 19, 2026 | 8.58 | 8.58 | 7.94 | 8.37 | 8.37 | -2.90% | 81,411 |
| Feb 18, 2026 | 9.16 | 9.16 | 8.57 | 8.62 | 8.62 | -6.20% | 118,531 |
| Feb 17, 2026 | 9.46 | 9.61 | 9.02 | 9.19 | 9.19 | -3.16% | 40,736 |
| Feb 13, 2026 | 9.40 | 10.00 | 9.37 | 9.49 | 9.49 | 0.53% | 69,435 |
| Feb 12, 2026 | 10.00 | 10.10 | 9.30 | 9.44 | 9.44 | -5.32% | 50,755 |
| Feb 11, 2026 | 10.23 | 10.39 | 9.41 | 9.97 | 9.97 | -0.60% | 66,816 |
| Feb 10, 2026 | 9.52 | 10.24 | 9.25 | 10.03 | 10.03 | 4.05% | 129,439 |
| Feb 9, 2026 | 9.53 | 9.94 | 9.20 | 9.64 | 9.64 | 1.47% | 32,007 |
| Feb 6, 2026 | 9.36 | 9.89 | 9.36 | 9.50 | 9.50 | 1.50% | 41,440 |
| Feb 5, 2026 | 9.78 | 10.02 | 9.26 | 9.36 | 9.36 | -9.13% | 72,288 |
| Feb 4, 2026 | 10.45 | 10.50 | 9.35 | 10.30 | 10.30 | -0.48% | 105,574 |