FTC Solar, Inc. (FTCI)
NASDAQ: FTCI · Real-Time Price · USD
4.780
-0.150 (-3.04%)
At close: Apr 28, 2026, 4:00 PM EDT
4.710
-0.070 (-1.46%)
After-hours: Apr 28, 2026, 5:30 PM EDT
FTC Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.90 | 4.99 | 4.58 | 4.78 | 4.78 | -3.04% | 28,222 |
| Apr 27, 2026 | 5.06 | 5.26 | 4.89 | 4.93 | 4.93 | -2.18% | 40,651 |
| Apr 24, 2026 | 5.20 | 5.35 | 5.00 | 5.04 | 5.04 | -1.75% | 42,693 |
| Apr 23, 2026 | 5.27 | 5.34 | 5.00 | 5.13 | 5.13 | -2.84% | 92,142 |
| Apr 22, 2026 | 5.01 | 5.31 | 4.97 | 5.28 | 5.28 | 7.32% | 101,486 |
| Apr 21, 2026 | 4.79 | 5.24 | 4.77 | 4.92 | 4.92 | 3.14% | 135,301 |
| Apr 20, 2026 | 4.58 | 4.85 | 4.41 | 4.77 | 4.77 | 2.80% | 144,742 |
| Apr 17, 2026 | 4.52 | 4.91 | 4.49 | 4.64 | 4.64 | 3.57% | 86,952 |
| Apr 16, 2026 | 4.35 | 4.63 | 4.12 | 4.48 | 4.48 | 4.67% | 90,793 |
| Apr 15, 2026 | 4.41 | 4.56 | 4.18 | 4.28 | 4.28 | -2.51% | 173,475 |
| Apr 14, 2026 | 3.53 | 4.48 | 3.53 | 4.39 | 4.39 | 24.01% | 429,352 |
| Apr 13, 2026 | 3.50 | 3.63 | 3.40 | 3.54 | 3.54 | - | 112,207 |
| Apr 10, 2026 | 3.60 | 3.66 | 3.53 | 3.54 | 3.54 | -0.84% | 241,055 |
| Apr 9, 2026 | 3.63 | 3.75 | 3.56 | 3.57 | 3.57 | -1.11% | 102,014 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.60 | 3.61 | 3.61 | -2.17% | 175,842 |
| Apr 7, 2026 | 3.73 | 3.80 | 3.46 | 3.69 | 3.69 | -1.60% | 90,480 |
| Apr 6, 2026 | 3.60 | 3.83 | 3.60 | 3.75 | 3.75 | 3.31% | 108,396 |
| Apr 2, 2026 | 3.65 | 3.83 | 3.52 | 3.63 | 3.63 | -3.71% | 199,632 |
| Apr 1, 2026 | 3.79 | 3.96 | 3.56 | 3.77 | 3.77 | -0.26% | 241,963 |
| Mar 31, 2026 | 3.89 | 4.00 | 3.56 | 3.78 | 3.78 | - | 247,271 |
| Mar 30, 2026 | 4.04 | 4.17 | 3.75 | 3.78 | 3.78 | -6.44% | 113,863 |
| Mar 27, 2026 | 4.25 | 4.30 | 4.01 | 4.04 | 4.04 | -6.48% | 85,759 |
| Mar 26, 2026 | 4.32 | 4.60 | 4.22 | 4.32 | 4.32 | -4.00% | 141,417 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.40 | 4.50 | 4.50 | -4.46% | 178,668 |
| Mar 24, 2026 | 5.03 | 5.12 | 4.66 | 4.71 | 4.71 | -6.73% | 276,071 |
| Mar 23, 2026 | 4.80 | 5.27 | 4.65 | 5.05 | 5.05 | 9.07% | 197,201 |
| Mar 20, 2026 | 4.36 | 4.69 | 4.24 | 4.63 | 4.63 | 6.68% | 133,728 |
| Mar 19, 2026 | 4.46 | 4.63 | 4.30 | 4.34 | 4.34 | -5.03% | 77,178 |
| Mar 18, 2026 | 4.80 | 4.93 | 4.52 | 4.57 | 4.57 | -5.38% | 80,321 |
| Mar 17, 2026 | 4.73 | 5.05 | 4.73 | 4.83 | 4.83 | 3.65% | 123,545 |
| Mar 16, 2026 | 4.58 | 4.90 | 4.38 | 4.66 | 4.66 | 4.48% | 91,276 |
| Mar 13, 2026 | 4.60 | 4.81 | 4.44 | 4.46 | 4.46 | -3.04% | 81,043 |
| Mar 12, 2026 | 4.60 | 5.01 | 4.55 | 4.60 | 4.60 | -2.54% | 107,852 |
| Mar 11, 2026 | 4.92 | 5.09 | 4.62 | 4.72 | 4.72 | -3.87% | 99,373 |
| Mar 10, 2026 | 4.69 | 5.11 | 4.52 | 4.91 | 4.91 | 8.87% | 247,083 |
| Mar 9, 2026 | 4.16 | 4.83 | 3.90 | 4.51 | 4.51 | 8.41% | 277,503 |
| Mar 6, 2026 | 5.08 | 5.16 | 4.15 | 4.16 | 4.16 | -23.03% | 508,458 |
| Mar 5, 2026 | 4.91 | 5.82 | 4.91 | 5.41 | 5.41 | -27.11% | 714,306 |
| Mar 4, 2026 | 7.01 | 7.72 | 6.90 | 7.42 | 7.42 | 9.04% | 130,012 |
| Mar 3, 2026 | 7.17 | 7.33 | 6.80 | 6.80 | 6.80 | -8.11% | 110,930 |
| Mar 2, 2026 | 7.09 | 7.56 | 6.96 | 7.40 | 7.40 | 2.21% | 110,994 |
| Feb 27, 2026 | 7.54 | 7.71 | 7.12 | 7.24 | 7.24 | -6.46% | 90,100 |
| 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% | 115,446 |
| Feb 24, 2026 | 7.33 | 7.63 | 7.09 | 7.57 | 7.57 | 2.44% | 94,061 |
| 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% | 57,315 |
| Feb 19, 2026 | 8.58 | 8.58 | 7.94 | 8.37 | 8.37 | -2.90% | 81,370 |
| Feb 18, 2026 | 9.16 | 9.16 | 8.57 | 8.62 | 8.62 | -6.20% | 118,029 |
| Feb 17, 2026 | 9.46 | 9.61 | 9.02 | 9.19 | 9.19 | -3.16% | 40,648 |
| Feb 13, 2026 | 9.40 | 10.00 | 9.37 | 9.49 | 9.49 | 0.53% | 69,392 |
| Feb 12, 2026 | 10.00 | 10.10 | 9.30 | 9.44 | 9.44 | -5.32% | 50,739 |
| 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% | 129,424 |
| Feb 9, 2026 | 9.53 | 9.94 | 9.20 | 9.64 | 9.64 | 1.47% | 31,985 |
| Feb 6, 2026 | 9.36 | 9.89 | 9.36 | 9.50 | 9.50 | 1.50% | 41,415 |
| Feb 5, 2026 | 9.78 | 10.02 | 9.26 | 9.36 | 9.36 | -9.13% | 72,269 |
| Feb 4, 2026 | 10.45 | 10.50 | 9.35 | 10.30 | 10.30 | -0.48% | 105,549 |
| Feb 3, 2026 | 10.61 | 10.88 | 10.21 | 10.35 | 10.35 | -0.86% | 88,400 |
| Feb 2, 2026 | 10.30 | 10.80 | 10.25 | 10.44 | 10.44 | 0.58% | 34,950 |
| Jan 30, 2026 | 10.66 | 10.70 | 10.20 | 10.38 | 10.38 | -4.68% | 78,830 |
| Jan 29, 2026 | 10.97 | 10.97 | 10.35 | 10.89 | 10.89 | -0.46% | 139,270 |
| Jan 28, 2026 | 11.55 | 11.59 | 10.75 | 10.94 | 10.94 | -4.58% | 96,784 |
| Jan 27, 2026 | 10.82 | 11.77 | 10.82 | 11.47 | 11.47 | 6.80% | 75,459 |
| Jan 26, 2026 | 11.19 | 11.31 | 10.66 | 10.74 | 10.74 | -5.92% | 109,804 |
| Jan 23, 2026 | 11.48 | 11.48 | 11.06 | 11.41 | 11.41 | -0.78% | 59,629 |
| Jan 22, 2026 | 11.06 | 11.87 | 10.93 | 11.50 | 11.50 | 5.50% | 86,978 |
| Jan 21, 2026 | 11.41 | 11.59 | 10.48 | 10.90 | 10.90 | -4.09% | 69,883 |
| Jan 20, 2026 | 11.85 | 12.14 | 11.19 | 11.37 | 11.37 | -7.83% | 86,244 |
| Jan 16, 2026 | 11.63 | 12.75 | 11.62 | 12.33 | 12.33 | 6.06% | 93,044 |
| Jan 15, 2026 | 12.04 | 12.05 | 11.44 | 11.63 | 11.63 | -1.73% | 59,524 |
| Jan 14, 2026 | 11.90 | 12.33 | 11.01 | 11.83 | 11.83 | -1.58% | 72,153 |
| Jan 13, 2026 | 12.18 | 12.22 | 11.70 | 12.02 | 12.02 | -0.83% | 123,080 |
| Jan 12, 2026 | 12.00 | 12.65 | 11.72 | 12.12 | 12.12 | 1.85% | 85,880 |
| Jan 9, 2026 | 12.33 | 12.50 | 11.62 | 11.90 | 11.90 | -2.54% | 115,995 |
| Jan 8, 2026 | 12.18 | 12.70 | 12.16 | 12.21 | 12.21 | 1.41% | 70,197 |
| Jan 7, 2026 | 11.89 | 12.37 | 11.52 | 12.04 | 12.04 | 0.84% | 67,400 |
| Jan 6, 2026 | 12.58 | 12.63 | 11.92 | 11.94 | 11.94 | -4.48% | 72,986 |
| Jan 5, 2026 | 12.49 | 12.64 | 11.71 | 12.50 | 12.50 | 2.21% | 116,251 |
| Jan 2, 2026 | 11.12 | 12.54 | 10.99 | 12.23 | 12.23 | 12.10% | 109,816 |
| Dec 31, 2025 | 10.77 | 10.97 | 10.46 | 10.91 | 10.91 | 1.02% | 58,739 |
| Dec 30, 2025 | 11.96 | 11.96 | 10.51 | 10.80 | 10.80 | -9.70% | 124,740 |
| Dec 29, 2025 | 11.68 | 11.99 | 11.48 | 11.96 | 11.96 | 0.17% | 45,693 |
| Dec 26, 2025 | 11.83 | 11.95 | 11.47 | 11.94 | 11.94 | 0.93% | 54,775 |
| Dec 24, 2025 | 11.66 | 12.00 | 11.44 | 11.83 | 11.83 | 1.46% | 38,512 |
| Dec 23, 2025 | 11.43 | 11.72 | 11.20 | 11.66 | 11.66 | 1.57% | 58,516 |
| Dec 22, 2025 | 10.50 | 11.56 | 10.33 | 11.48 | 11.48 | 9.96% | 94,038 |
| Dec 19, 2025 | 10.33 | 10.88 | 9.90 | 10.44 | 10.44 | 4.82% | 125,965 |
| Dec 18, 2025 | 9.48 | 10.33 | 9.32 | 9.96 | 9.96 | 10.54% | 134,931 |
| Dec 17, 2025 | 9.57 | 9.73 | 9.01 | 9.01 | 9.01 | -5.85% | 89,736 |
| Dec 16, 2025 | 9.30 | 9.76 | 9.22 | 9.57 | 9.57 | 3.24% | 59,695 |
| Dec 15, 2025 | 9.69 | 9.69 | 9.21 | 9.27 | 9.27 | -3.29% | 75,070 |
| Dec 12, 2025 | 9.94 | 10.04 | 9.50 | 9.59 | 9.59 | -4.05% | 52,488 |
| Dec 11, 2025 | 9.29 | 10.15 | 9.04 | 9.99 | 9.99 | 7.19% | 166,152 |
| Dec 10, 2025 | 9.31 | 9.55 | 9.17 | 9.32 | 9.32 | -0.53% | 146,717 |
| Dec 9, 2025 | 9.24 | 9.49 | 9.03 | 9.37 | 9.37 | 1.41% | 61,353 |
| Dec 8, 2025 | 9.43 | 9.56 | 9.20 | 9.24 | 9.24 | -0.86% | 79,417 |
| Dec 5, 2025 | 9.77 | 9.77 | 9.19 | 9.32 | 9.32 | -4.41% | 55,140 |
| Dec 4, 2025 | 9.80 | 10.05 | 9.57 | 9.75 | 9.75 | -0.10% | 52,330 |
| Dec 3, 2025 | 9.70 | 9.81 | 8.90 | 9.76 | 9.76 | 1.14% | 80,946 |