FTCI Historical Prices
FTC Solar, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
12.75
Period low
1.27
Period change
-83.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.09 | 2.23 | 1.37 | 1.38 | -4.83% | 97,292,375 |
| Nov 3, 2026 | 1.51 | 1.54 | 1.41 | 1.45 | -3.33% | 342,925 |
| Nov 2, 2026 | 1.39 | 1.52 | 1.39 | 1.50 | +8.70% | 233,349 |
| Oct 30, 2026 | 1.30 | 1.44 | 1.30 | 1.38 | +1.47% | 171,850 |
| Oct 29, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | +2.26% | 85,277 |
| Oct 28, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | +0.76% | 136,713 |
| Oct 27, 2026 | 1.30 | 1.36 | 1.28 | 1.32 | +1.54% | 191,890 |
| Oct 26, 2026 | 1.46 | 1.49 | 1.27 | 1.30 | -12.16% | 468,319 |
| Oct 23, 2026 | 1.48 | 1.51 | 1.42 | 1.48 | +1.37% | 185,623 |
| Oct 22, 2026 | 1.46 | 1.49 | 1.43 | 1.46 | +0.00% | 190,395 |
| Oct 21, 2026 | 1.45 | 1.48 | 1.42 | 1.46 | +0.69% | 220,362 |
| Oct 20, 2026 | 1.56 | 1.64 | 1.43 | 1.45 | -7.64% | 275,129 |
| Oct 19, 2026 | 1.66 | 1.66 | 1.56 | 1.57 | -2.48% | 124,779 |
| Oct 16, 2026 | 1.65 | 1.70 | 1.60 | 1.61 | -3.01% | 176,435 |
| Oct 15, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | -1.19% | 219,081 |
| Oct 14, 2026 | 1.82 | 1.83 | 1.66 | 1.68 | -10.16% | 475,440 |
| Oct 13, 2026 | 1.80 | 1.90 | 1.78 | 1.87 | +2.19% | 171,388 |
| Oct 12, 2026 | 1.94 | 1.94 | 1.79 | 1.83 | -5.18% | 234,473 |
| Oct 9, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | +0.00% | 132,905 |
| Oct 8, 2026 | 1.93 | 1.94 | 1.83 | 1.93 | +0.52% | 225,719 |
| Oct 7, 2026 | 1.97 | 1.97 | 1.88 | 1.92 | -2.54% | 186,956 |
| Oct 6, 2026 | 1.98 | 2.03 | 1.90 | 1.97 | +1.55% | 386,807 |
| Oct 5, 2026 | 2.17 | 2.21 | 1.93 | 1.94 | -9.77% | 628,796 |
| Oct 2, 2026 | 2.14 | 2.21 | 2.13 | 2.15 | +0.70% | 243,143 |
| Oct 1, 2026 | 2.15 | 2.21 | 2.08 | 2.13 | -0.70% | 297,915 |
| Sep 30, 2026 | 2.15 | 2.31 | 2.10 | 2.15 | +0.00% | 313,339 |
| Sep 29, 2026 | 2.34 | 2.70 | 2.02 | 2.15 | -9.66% | 1,576,423 |
| Sep 28, 2026 | 2.68 | 2.69 | 2.32 | 2.38 | -10.53% | 583,392 |
| Sep 25, 2026 | 2.70 | 2.71 | 2.57 | 2.66 | -0.75% | 306,432 |
| Sep 24, 2026 | 2.65 | 2.81 | 2.50 | 2.68 | +5.51% | 814,436 |
| Sep 23, 2026 | 2.70 | 2.75 | 2.52 | 2.54 | -3.05% | 300,397 |
| Sep 22, 2026 | 2.38 | 2.74 | 2.36 | 2.62 | +11.97% | 583,134 |
| Sep 21, 2026 | 2.34 | 2.40 | 2.27 | 2.34 | +1.30% | 207,245 |
| Sep 18, 2026 | 2.40 | 2.73 | 2.28 | 2.31 | +8.45% | 2,391,027 |
| Sep 17, 2026 | 2.14 | 2.16 | 2.07 | 2.13 | +0.00% | 128,733 |
| Sep 16, 2026 | 2.15 | 2.15 | 2.02 | 2.13 | +0.95% | 218,381 |
| Sep 15, 2026 | 2.18 | 2.20 | 2.08 | 2.11 | -4.52% | 197,952 |
| Sep 14, 2026 | 2.23 | 2.30 | 2.19 | 2.21 | -3.91% | 93,572 |
| Sep 11, 2026 | 2.38 | 2.40 | 2.29 | 2.30 | -0.43% | 140,791 |
| Sep 10, 2026 | 2.30 | 2.34 | 2.20 | 2.31 | -1.28% | 88,699 |
| Sep 9, 2026 | 2.41 | 2.44 | 2.31 | 2.34 | -2.90% | 151,641 |
| Sep 8, 2026 | 2.53 | 2.63 | 2.37 | 2.41 | -4.74% | 316,342 |
| Sep 4, 2026 | 2.51 | 2.61 | 2.46 | 2.53 | +0.40% | 134,171 |
| Sep 3, 2026 | 2.45 | 2.55 | 2.38 | 2.52 | +5.44% | 174,482 |
| Sep 2, 2026 | 2.34 | 2.42 | 2.28 | 2.39 | +1.70% | 216,134 |
| Aug 31, 2026 | 2.51 | 2.55 | 2.30 | 2.35 | -7.84% | 291,980 |
| Aug 28, 2026 | 2.46 | 2.90 | 2.46 | 2.55 | +4.94% | 925,054 |
| Aug 27, 2026 | 2.35 | 2.62 | 2.26 | 2.43 | +6.11% | 432,279 |
| Aug 26, 2026 | 2.12 | 2.30 | 2.09 | 2.29 | +15.08% | 688,092 |
| Aug 25, 2026 | 2.15 | 2.19 | 1.99 | 1.99 | -6.57% | 433,038 |
| Aug 24, 2026 | 2.13 | 2.17 | 2.02 | 2.13 | +0.00% | 85,456 |
| Aug 21, 2026 | 2.15 | 2.26 | 2.11 | 2.13 | -1.39% | 111,241 |
| Aug 20, 2026 | 2.21 | 2.24 | 2.11 | 2.16 | -3.57% | 171,176 |
| Aug 19, 2026 | 2.21 | 2.37 | 2.15 | 2.24 | +2.75% | 430,920 |
| Aug 18, 2026 | 2.28 | 2.33 | 2.16 | 2.18 | -6.03% | 170,853 |
| Aug 17, 2026 | 2.35 | 2.44 | 2.28 | 2.32 | -0.85% | 98,788 |
| Aug 14, 2026 | 2.44 | 2.44 | 2.30 | 2.34 | -3.70% | 99,171 |
| Aug 13, 2026 | 2.36 | 2.47 | 2.28 | 2.43 | +3.40% | 140,180 |
| Aug 12, 2026 | 2.73 | 2.73 | 2.28 | 2.35 | -12.31% | 325,859 |
| Aug 11, 2026 | 2.84 | 2.91 | 2.62 | 2.68 | -5.30% | 129,158 |
| Aug 10, 2026 | 2.82 | 2.88 | 2.70 | 2.83 | +4.04% | 132,345 |
| Aug 7, 2026 | 2.80 | 3.00 | 2.72 | 2.72 | -1.09% | 236,576 |
| Aug 6, 2026 | 3.01 | 3.20 | 2.74 | 2.75 | -6.78% | 355,320 |
| Aug 5, 2026 | 2.78 | 3.50 | 2.66 | 2.95 | -4.22% | 425,535 |
| Aug 4, 2026 | 2.97 | 3.18 | 2.90 | 3.08 | +8.07% | 306,406 |
| Aug 3, 2026 | 2.76 | 2.98 | 2.75 | 2.85 | +3.64% | 156,494 |
| Jul 31, 2026 | 2.74 | 2.84 | 2.59 | 2.75 | +4.56% | 168,555 |
| Jul 30, 2026 | 2.67 | 2.86 | 2.57 | 2.63 | +1.15% | 365,976 |
| Jul 29, 2026 | 2.71 | 2.73 | 2.58 | 2.60 | -3.70% | 201,053 |
| Jul 28, 2026 | 3.18 | 3.29 | 2.68 | 2.70 | -15.63% | 322,255 |
| Jul 27, 2026 | 3.08 | 3.20 | 2.90 | 3.20 | +8.11% | 220,493 |
| Jul 24, 2026 | 3.50 | 3.57 | 2.94 | 2.96 | -14.45% | 402,946 |
| Jul 23, 2026 | 3.46 | 3.62 | 3.43 | 3.46 | -1.98% | 145,346 |
| Jul 22, 2026 | 3.53 | 3.76 | 3.40 | 3.53 | -1.12% | 229,220 |
| Jul 21, 2026 | 3.84 | 4.00 | 3.47 | 3.57 | -7.27% | 372,737 |
| Jul 20, 2026 | 3.90 | 4.01 | 3.73 | 3.85 | +0.00% | 268,536 |
| Jul 17, 2026 | 4.20 | 4.27 | 3.70 | 3.85 | -10.47% | 395,538 |
| Jul 16, 2026 | 4.62 | 4.64 | 4.25 | 4.30 | -5.49% | 56,395 |
| Jul 15, 2026 | 4.66 | 4.71 | 4.36 | 4.55 | -1.30% | 66,749 |
| Jul 14, 2026 | 5.21 | 5.47 | 4.55 | 4.61 | -12.69% | 134,106 |
| Jul 13, 2026 | 5.29 | 5.46 | 5.13 | 5.28 | -1.68% | 106,196 |
| Jul 10, 2026 | 5.16 | 5.49 | 5.08 | 5.37 | +4.88% | 115,290 |
| Jul 9, 2026 | 4.89 | 5.20 | 4.85 | 5.12 | +3.85% | 130,396 |
| Jul 8, 2026 | 4.87 | 4.99 | 4.44 | 4.93 | -1.40% | 124,054 |
| Jul 7, 2026 | 5.00 | 5.09 | 4.72 | 5.00 | -0.79% | 62,706 |
| Jul 6, 2026 | 5.02 | 5.28 | 4.93 | 5.04 | +0.80% | 106,557 |
| Jul 2, 2026 | 5.04 | 5.13 | 4.80 | 5.00 | +0.40% | 75,466 |
| Jul 1, 2026 | 5.09 | 5.18 | 4.92 | 4.98 | -1.97% | 60,355 |
| Jun 30, 2026 | 4.85 | 5.08 | 4.85 | 5.08 | +3.89% | 77,907 |
| Jun 29, 2026 | 4.81 | 4.99 | 4.65 | 4.89 | +2.09% | 80,200 |
| Jun 26, 2026 | 4.43 | 4.81 | 4.43 | 4.79 | +5.04% | 199,775 |
| Jun 25, 2026 | 4.91 | 4.98 | 4.43 | 4.56 | -8.43% | 147,123 |
| Jun 24, 2026 | 5.14 | 5.20 | 4.79 | 4.98 | -4.60% | 116,525 |
| Jun 23, 2026 | 5.14 | 5.40 | 5.03 | 5.22 | -0.38% | 88,285 |
| Jun 22, 2026 | 5.09 | 5.38 | 5.00 | 5.24 | +1.95% | 68,506 |
| Jun 18, 2026 | 5.12 | 5.60 | 4.99 | 5.14 | +1.18% | 220,498 |
| Jun 17, 2026 | 4.44 | 5.24 | 4.44 | 5.08 | +14.67% | 181,979 |
| Jun 16, 2026 | 4.55 | 4.68 | 4.29 | 4.43 | -1.77% | 91,995 |
| Jun 15, 2026 | 4.37 | 4.66 | 4.37 | 4.51 | +4.40% | 31,040 |
| Jun 12, 2026 | 4.53 | 4.69 | 4.32 | 4.32 | -3.79% | 60,573 |
| Jun 11, 2026 | 4.34 | 4.57 | 4.30 | 4.49 | +4.66% | 93,834 |
| Jun 10, 2026 | 4.47 | 4.47 | 4.24 | 4.29 | -4.56% | 65,624 |
| Jun 9, 2026 | 4.89 | 5.00 | 4.34 | 4.50 | -3.54% | 59,233 |
| Jun 8, 2026 | 4.91 | 5.01 | 4.65 | 4.66 | -1.89% | 47,845 |
| Jun 5, 2026 | 5.31 | 5.31 | 4.61 | 4.75 | -11.87% | 101,407 |
| Jun 4, 2026 | 5.13 | 5.53 | 5.00 | 5.39 | +3.06% | 41,362 |
| Jun 3, 2026 | 5.71 | 5.89 | 5.21 | 5.23 | -10.29% | 93,006 |
| Jun 2, 2026 | 5.56 | 5.98 | 5.53 | 5.83 | +3.55% | 72,813 |
| Jun 1, 2026 | 5.48 | 5.79 | 5.38 | 5.63 | +2.36% | 94,522 |
| May 29, 2026 | 5.50 | 5.80 | 5.39 | 5.50 | -0.18% | 166,799 |
| May 28, 2026 | 5.40 | 5.75 | 5.25 | 5.51 | +2.04% | 159,600 |
| May 27, 2026 | 5.06 | 5.47 | 5.04 | 5.40 | +5.68% | 89,937 |
| May 26, 2026 | 5.07 | 5.20 | 4.93 | 5.11 | +3.44% | 119,023 |
| May 22, 2026 | 4.71 | 5.10 | 4.58 | 4.94 | +3.78% | 160,625 |
| May 21, 2026 | 4.34 | 4.76 | 4.20 | 4.76 | +8.92% | 92,228 |
| May 20, 2026 | 4.25 | 4.46 | 4.12 | 4.37 | +2.10% | 60,593 |
| May 19, 2026 | 4.27 | 4.53 | 4.04 | 4.28 | -1.61% | 153,655 |
| May 18, 2026 | 4.80 | 4.89 | 4.25 | 4.35 | -9.19% | 164,971 |
| May 15, 2026 | 4.31 | 5.09 | 4.21 | 4.79 | +6.44% | 389,404 |
| May 14, 2026 | 4.34 | 4.50 | 4.23 | 4.50 | +3.93% | 106,809 |
| May 13, 2026 | 4.20 | 4.37 | 4.02 | 4.33 | +3.10% | 114,906 |
| May 12, 2026 | 4.31 | 4.41 | 4.04 | 4.20 | -4.76% | 164,261 |
| May 11, 2026 | 4.44 | 4.54 | 4.10 | 4.41 | +0.46% | 106,343 |
| May 8, 2026 | 4.37 | 4.92 | 4.35 | 4.39 | +2.81% | 318,834 |
| May 7, 2026 | 4.15 | 4.39 | 4.01 | 4.27 | +6.75% | 288,311 |
| May 6, 2026 | 3.45 | 4.07 | 3.21 | 4.00 | +15.94% | 498,794 |
| May 5, 2026 | 3.95 | 4.20 | 3.30 | 3.45 | -33.20% | 1,193,294 |
| May 4, 2026 | 4.90 | 5.30 | 4.57 | 5.17 | +4.77% | 514,490 |
| May 1, 2026 | 5.00 | 5.14 | 4.83 | 4.93 | -1.00% | 45,126 |
| Apr 30, 2026 | 4.64 | 5.04 | 4.64 | 4.98 | +7.33% | 37,780 |
| Apr 29, 2026 | 4.81 | 4.81 | 4.45 | 4.64 | -2.93% | 45,391 |
| Apr 28, 2026 | 4.90 | 4.99 | 4.58 | 4.78 | -3.04% | 28,249 |
| Apr 27, 2026 | 5.06 | 5.26 | 4.89 | 4.93 | -2.18% | 40,656 |
| Apr 24, 2026 | 5.20 | 5.35 | 5.00 | 5.04 | -1.75% | 42,699 |
| Apr 23, 2026 | 5.27 | 5.34 | 5.00 | 5.13 | -2.84% | 92,153 |
| Apr 22, 2026 | 5.01 | 5.31 | 4.97 | 5.28 | +7.32% | 101,568 |
| Apr 21, 2026 | 4.79 | 5.24 | 4.77 | 4.92 | +3.14% | 135,341 |
| Apr 20, 2026 | 4.58 | 4.85 | 4.41 | 4.77 | +2.80% | 144,747 |
| Apr 17, 2026 | 4.52 | 4.91 | 4.49 | 4.64 | +3.57% | 87,553 |
| Apr 16, 2026 | 4.35 | 4.63 | 4.12 | 4.48 | +4.67% | 91,674 |
| Apr 15, 2026 | 4.41 | 4.56 | 4.17 | 4.28 | -2.51% | 173,921 |
| Apr 14, 2026 | 3.53 | 4.48 | 3.53 | 4.39 | +24.01% | 432,264 |
| Apr 13, 2026 | 3.50 | 3.63 | 3.40 | 3.54 | +0.00% | 112,624 |
| Apr 10, 2026 | 3.60 | 3.65 | 3.53 | 3.54 | -0.84% | 249,843 |
| Apr 9, 2026 | 3.63 | 3.75 | 3.56 | 3.57 | -1.11% | 102,056 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.60 | 3.61 | -2.17% | 175,854 |
| Apr 7, 2026 | 3.73 | 3.80 | 3.46 | 3.69 | -1.60% | 91,560 |
| Apr 6, 2026 | 3.60 | 3.83 | 3.60 | 3.75 | +3.31% | 108,436 |
| Apr 2, 2026 | 3.65 | 3.83 | 3.52 | 3.63 | -3.71% | 199,642 |
| Apr 1, 2026 | 3.79 | 3.96 | 3.56 | 3.77 | -0.26% | 243,024 |
| Mar 31, 2026 | 3.89 | 4.00 | 3.56 | 3.78 | +0.00% | 247,598 |
| Mar 30, 2026 | 4.04 | 4.17 | 3.75 | 3.78 | -6.44% | 113,928 |
| Mar 27, 2026 | 4.25 | 4.30 | 4.01 | 4.04 | -6.48% | 86,499 |
| Mar 26, 2026 | 4.32 | 4.60 | 4.22 | 4.32 | -4.00% | 141,487 |
| Mar 25, 2026 | 4.85 | 4.85 | 4.40 | 4.50 | -4.46% | 178,847 |
| Mar 24, 2026 | 5.03 | 5.12 | 4.66 | 4.71 | -6.73% | 286,539 |
| Mar 23, 2026 | 4.80 | 5.27 | 4.65 | 5.05 | +9.07% | 197,441 |
| Mar 20, 2026 | 4.36 | 4.69 | 4.24 | 4.63 | +6.68% | 133,759 |
| Mar 19, 2026 | 4.46 | 4.63 | 4.30 | 4.34 | -5.03% | 77,756 |
| Mar 18, 2026 | 4.80 | 4.93 | 4.52 | 4.57 | -5.38% | 80,359 |
| Mar 17, 2026 | 4.73 | 5.05 | 4.73 | 4.83 | +3.65% | 123,550 |
| Mar 16, 2026 | 4.58 | 4.90 | 4.38 | 4.66 | +4.48% | 94,136 |
| Mar 13, 2026 | 4.60 | 4.80 | 4.44 | 4.46 | -3.04% | 81,113 |
| Mar 12, 2026 | 4.60 | 5.01 | 4.55 | 4.60 | -2.54% | 107,913 |
| Mar 11, 2026 | 4.92 | 5.09 | 4.62 | 4.72 | -3.87% | 107,246 |
| Mar 10, 2026 | 4.69 | 5.11 | 4.52 | 4.91 | +8.87% | 248,144 |
| Mar 9, 2026 | 4.16 | 4.83 | 3.90 | 4.51 | +8.41% | 289,712 |
| Mar 6, 2026 | 5.08 | 5.16 | 4.15 | 4.16 | -23.03% | 510,813 |
| Mar 5, 2026 | 4.91 | 5.82 | 4.91 | 5.41 | -27.11% | 717,442 |
| Mar 4, 2026 | 7.01 | 7.72 | 6.90 | 7.42 | +9.04% | 130,041 |
| Mar 3, 2026 | 7.17 | 7.33 | 6.80 | 6.80 | -8.11% | 111,097 |
| Mar 2, 2026 | 7.09 | 7.56 | 6.96 | 7.40 | +2.21% | 110,996 |
| Feb 27, 2026 | 7.54 | 7.71 | 7.12 | 7.24 | -6.46% | 90,302 |
| Feb 26, 2026 | 7.96 | 7.98 | 7.39 | 7.74 | -1.78% | 99,838 |
| Feb 25, 2026 | 7.59 | 8.42 | 7.58 | 7.88 | +4.10% | 115,512 |
| Feb 24, 2026 | 7.33 | 7.63 | 7.09 | 7.57 | +2.44% | 94,104 |
| Feb 23, 2026 | 8.16 | 8.16 | 6.70 | 7.39 | -9.77% | 258,906 |
| Feb 20, 2026 | 8.20 | 8.40 | 8.07 | 8.19 | -2.15% | 57,325 |
| Feb 19, 2026 | 8.58 | 8.58 | 7.94 | 8.37 | -2.90% | 81,411 |
| Feb 18, 2026 | 9.16 | 9.16 | 8.57 | 8.62 | -6.20% | 118,531 |
| Feb 17, 2026 | 9.46 | 9.61 | 9.02 | 9.19 | -3.16% | 40,736 |
| Feb 13, 2026 | 9.40 | 10.00 | 9.37 | 9.49 | +0.53% | 69,435 |
| Feb 12, 2026 | 10.00 | 10.10 | 9.30 | 9.44 | -5.32% | 50,755 |
| Feb 11, 2026 | 10.23 | 10.39 | 9.40 | 9.97 | -0.60% | 66,816 |
| Feb 10, 2026 | 9.52 | 10.24 | 9.25 | 10.03 | +4.05% | 129,439 |
| Feb 9, 2026 | 9.53 | 9.94 | 9.20 | 9.64 | +1.47% | 32,007 |
| Feb 6, 2026 | 9.36 | 9.88 | 9.36 | 9.50 | +1.50% | 41,440 |
| Feb 5, 2026 | 9.78 | 10.02 | 9.26 | 9.36 | -9.13% | 72,288 |
| Feb 4, 2026 | 10.45 | 10.50 | 9.35 | 10.30 | -0.48% | 105,574 |
| Feb 3, 2026 | 10.61 | 10.88 | 10.21 | 10.35 | -0.86% | 88,410 |
| Feb 2, 2026 | 10.30 | 10.80 | 10.25 | 10.44 | +0.58% | 35,808 |
| Jan 30, 2026 | 10.66 | 10.70 | 10.20 | 10.38 | -4.68% | 79,041 |
| Jan 29, 2026 | 10.97 | 10.97 | 10.35 | 10.89 | -0.46% | 139,432 |
| Jan 28, 2026 | 11.55 | 11.59 | 10.75 | 10.94 | -4.58% | 96,807 |
| Jan 27, 2026 | 10.82 | 11.77 | 10.82 | 11.46 | +6.80% | 76,004 |
| Jan 26, 2026 | 11.19 | 11.31 | 10.66 | 10.73 | -5.92% | 109,814 |
| Jan 23, 2026 | 11.48 | 11.48 | 11.06 | 11.41 | -0.78% | 59,670 |
| Jan 22, 2026 | 11.06 | 11.87 | 10.93 | 11.50 | +5.50% | 87,018 |
| Jan 21, 2026 | 11.41 | 11.59 | 10.48 | 10.90 | -4.09% | 69,883 |
| Jan 20, 2026 | 11.85 | 12.14 | 11.19 | 11.37 | -7.83% | 86,244 |
| Jan 16, 2026 | 11.63 | 12.75 | 11.62 | 12.33 | +6.06% | 93,044 |
| Jan 15, 2026 | 12.04 | 12.05 | 11.44 | 11.63 | -1.73% | 59,524 |
| Jan 14, 2026 | 11.90 | 12.32 | 11.01 | 11.83 | -1.58% | 72,153 |
| Jan 13, 2026 | 12.18 | 12.22 | 11.70 | 12.02 | -0.83% | 123,080 |
| Jan 12, 2026 | 12.00 | 12.65 | 11.72 | 12.12 | +1.85% | 85,880 |
| Jan 9, 2026 | 12.33 | 12.50 | 11.62 | 11.90 | -2.54% | 115,995 |
| Jan 8, 2026 | 12.18 | 12.70 | 12.16 | 12.21 | +1.41% | 70,197 |
| Jan 7, 2026 | 11.89 | 12.37 | 11.52 | 12.04 | +0.84% | 67,400 |
| Jan 6, 2026 | 12.58 | 12.63 | 11.92 | 11.94 | -4.48% | 72,986 |
| Jan 5, 2026 | 12.49 | 12.64 | 11.71 | 12.50 | +2.21% | 116,251 |
| Jan 2, 2026 | 11.12 | 12.54 | 10.99 | 12.23 | +12.10% | 109,816 |
| Dec 31, 2025 | 10.77 | 10.97 | 10.46 | 10.91 | +1.02% | 58,739 |
| Dec 30, 2025 | 11.96 | 11.96 | 10.51 | 10.80 | -9.70% | 124,740 |
| Dec 29, 2025 | 11.68 | 11.99 | 11.48 | 11.96 | +0.17% | 45,693 |
| Dec 26, 2025 | 11.83 | 11.95 | 11.47 | 11.94 | +0.93% | 54,775 |
| Dec 24, 2025 | 11.66 | 11.99 | 11.44 | 11.83 | +1.46% | 38,512 |
| Dec 23, 2025 | 11.43 | 11.72 | 11.20 | 11.66 | +1.57% | 58,516 |
| Dec 22, 2025 | 10.50 | 11.56 | 10.33 | 11.48 | +9.96% | 94,038 |
| Dec 19, 2025 | 10.33 | 10.88 | 9.90 | 10.44 | +4.82% | 125,965 |
| Dec 18, 2025 | 9.48 | 10.32 | 9.31 | 9.96 | +10.54% | 134,931 |
| Dec 17, 2025 | 9.57 | 9.72 | 9.01 | 9.01 | -5.85% | 89,736 |
| Dec 16, 2025 | 9.30 | 9.76 | 9.22 | 9.57 | +3.24% | 59,695 |
| Dec 15, 2025 | 9.69 | 9.69 | 9.21 | 9.27 | -3.29% | 75,070 |
| Dec 12, 2025 | 9.94 | 10.04 | 9.50 | 9.59 | -4.05% | 52,488 |
| Dec 11, 2025 | 9.29 | 10.15 | 9.04 | 9.99 | +7.19% | 166,152 |
| Dec 10, 2025 | 9.31 | 9.55 | 9.17 | 9.32 | -0.53% | 146,717 |
| Dec 9, 2025 | 9.24 | 9.49 | 9.03 | 9.37 | +1.41% | 61,353 |
| Dec 8, 2025 | 9.43 | 9.56 | 9.20 | 9.24 | -0.86% | 79,417 |
| Dec 5, 2025 | 9.77 | 9.77 | 9.19 | 9.32 | -4.41% | 55,140 |
| Dec 4, 2025 | 9.80 | 10.04 | 9.57 | 9.75 | -0.10% | 52,330 |
| Dec 3, 2025 | 9.70 | 9.81 | 8.90 | 9.76 | +1.14% | 80,946 |
| Dec 2, 2025 | 9.06 | 9.98 | 8.95 | 9.65 | +8.92% | 188,126 |
| Dec 1, 2025 | 9.43 | 9.43 | 8.72 | 8.86 | -6.04% | 59,889 |
| Nov 28, 2025 | 9.22 | 9.70 | 9.16 | 9.43 | +2.61% | 97,409 |
| Nov 26, 2025 | 9.30 | 9.49 | 9.03 | 9.19 | +0.11% | 42,465 |
| Nov 25, 2025 | 8.91 | 9.60 | 8.82 | 9.18 | +3.38% | 59,325 |
| Nov 24, 2025 | 8.51 | 9.01 | 8.24 | 8.88 | +4.47% | 90,226 |
| Nov 21, 2025 | 8.48 | 8.87 | 8.10 | 8.50 | +0.83% | 117,742 |
| Nov 20, 2025 | 9.19 | 9.66 | 8.42 | 8.43 | -6.33% | 121,224 |
| Nov 19, 2025 | 8.82 | 9.51 | 8.71 | 9.00 | +1.58% | 85,250 |
| Nov 18, 2025 | 9.42 | 10.01 | 8.51 | 8.86 | -7.71% | 365,002 |
| Nov 17, 2025 | 10.20 | 10.79 | 9.05 | 9.60 | -7.96% | 501,844 |
| Nov 14, 2025 | 10.58 | 11.02 | 10.17 | 10.43 | -5.44% | 380,583 |
| Nov 13, 2025 | 11.38 | 11.45 | 10.60 | 11.03 | -0.63% | 696,639 |
| Nov 12, 2025 | 9.00 | 11.40 | 8.85 | 11.10 | +49.19% | 5,478,641 |
| Nov 11, 2025 | 7.30 | 7.49 | 7.03 | 7.44 | +0.81% | 81,775 |
| Nov 10, 2025 | 8.29 | 8.43 | 7.34 | 7.38 | -10.76% | 138,933 |
| Nov 7, 2025 | 8.00 | 8.38 | 7.75 | 8.27 | +2.10% | 17,854 |
| Nov 6, 2025 | 8.48 | 8.60 | 8.05 | 8.10 | -5.15% | 32,118 |
| Nov 5, 2025 | 7.98 | 8.74 | 7.90 | 8.54 | +7.83% | 25,669 |
Daily open, high, low, close and volume for FTC Solar, Inc. Common Stock (FTCI). Showing 250 trading days. Unadjusted prices.