NASDAQ : FTCI
FTC Solar, Inc. — Price history
Technology · Solar · United States
Last price 1.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FTC Solar, Inc. (FTCI) closed at 1.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.3 | 1.435 | 1.3 | 1.38 | 171,849 | +1.47% |
| 2026-10-29 | 1.3 | 1.37 | 1.3 | 1.36 | 85,276 | +2.26% |
| 2026-10-28 | 1.33 | 1.351 | 1.311 | 1.33 | 136,713 | +0.76% |
| 2026-10-27 | 1.3 | 1.36 | 1.28 | 1.32 | 191,890 | +1.54% |
| 2026-10-26 | 1.46 | 1.49 | 1.275 | 1.3 | 468,319 | -12.16% |
| 2026-10-23 | 1.48 | 1.515 | 1.42 | 1.48 | 185,622 | +1.37% |
| 2026-10-22 | 1.46 | 1.492 | 1.425 | 1.46 | 190,394 | +0.00% |
| 2026-10-21 | 1.45 | 1.48 | 1.42 | 1.46 | 220,362 | +0.69% |
| 2026-10-20 | 1.56 | 1.635 | 1.43 | 1.45 | 275,129 | -7.64% |
| 2026-10-19 | 1.66 | 1.66 | 1.565 | 1.57 | 124,779 | -2.48% |
| 2026-10-16 | 1.65 | 1.7 | 1.6 | 1.61 | 176,435 | -3.01% |
| 2026-10-15 | 1.7 | 1.7 | 1.62 | 1.66 | 219,081 | -1.19% |
| 2026-10-14 | 1.82 | 1.83 | 1.66 | 1.68 | 475,439 | -10.16% |
| 2026-10-13 | 1.8 | 1.9 | 1.779 | 1.87 | 171,386 | +2.19% |
| 2026-10-12 | 1.94 | 1.94 | 1.79 | 1.83 | 234,473 | -5.18% |
| 2026-10-09 | 1.94 | 1.94 | 1.9 | 1.93 | 132,905 | +0.00% |
| 2026-10-08 | 1.93 | 1.94 | 1.831 | 1.93 | 225,718 | +0.52% |
| 2026-10-07 | 1.97 | 1.97 | 1.88 | 1.92 | 186,956 | -2.54% |
| 2026-10-06 | 1.98 | 2.03 | 1.9 | 1.97 | 386,807 | +1.55% |
| 2026-10-05 | 2.17 | 2.21 | 1.93 | 1.94 | 628,796 | -9.77% |
| 2026-10-02 | 2.14 | 2.21 | 2.128 | 2.15 | 243,142 | +0.70% |
| 2026-10-01 | 2.15 | 2.21 | 2.08 | 2.135 | 297,915 | -0.70% |
| 2026-09-30 | 2.15 | 2.31 | 2.095 | 2.15 | 313,339 | +0.00% |
| 2026-09-29 | 2.34 | 2.7 | 2.02 | 2.15 | 1,576,422 | -9.66% |
| 2026-09-28 | 2.68 | 2.69 | 2.32 | 2.38 | 583,391 | -10.53% |
| 2026-09-25 | 2.7 | 2.715 | 2.574 | 2.66 | 306,431 | -0.75% |
| 2026-09-24 | 2.655 | 2.81 | 2.5 | 2.68 | 814,435 | +5.51% |
| 2026-09-23 | 2.7 | 2.75 | 2.515 | 2.54 | 300,397 | -3.05% |
| 2026-09-22 | 2.38 | 2.74 | 2.36 | 2.62 | 583,134 | +11.97% |
| 2026-09-21 | 2.34 | 2.4 | 2.27 | 2.34 | 207,244 | +1.30% |
| 2026-09-18 | 2.4 | 2.731 | 2.28 | 2.31 | 2,391,027 | +8.45% |
| 2026-09-17 | 2.14 | 2.16 | 2.07 | 2.13 | 128,732 | +0.00% |
| 2026-09-16 | 2.15 | 2.15 | 2.02 | 2.13 | 218,380 | +0.95% |
| 2026-09-15 | 2.18 | 2.2 | 2.085 | 2.11 | 197,951 | -4.52% |
| 2026-09-14 | 2.23 | 2.3 | 2.19 | 2.21 | 93,571 | -3.91% |
| 2026-09-11 | 2.38 | 2.4 | 2.29 | 2.3 | 140,791 | -0.43% |
| 2026-09-10 | 2.3 | 2.34 | 2.2 | 2.31 | 88,699 | -1.28% |
| 2026-09-09 | 2.41 | 2.44 | 2.31 | 2.34 | 151,641 | -2.90% |
| 2026-09-08 | 2.53 | 2.63 | 2.37 | 2.41 | 316,362 | -4.74% |
| 2026-09-04 | 2.51 | 2.61 | 2.46 | 2.53 | 134,170 | +0.40% |
| 2026-09-03 | 2.45 | 2.55 | 2.38 | 2.52 | 174,482 | +5.44% |
| 2026-09-02 | 2.34 | 2.42 | 2.28 | 2.39 | 216,133 | +3.91% |
| 2026-09-01 | 2.57 | 2.57 | 2.27 | 2.3 | 380,105 | -2.13% |
| 2026-08-31 | 2.51 | 2.55 | 2.3 | 2.35 | 291,980 | -7.84% |
| 2026-08-28 | 2.46 | 2.9 | 2.46 | 2.55 | 925,054 | +4.94% |
| 2026-08-27 | 2.35 | 2.62 | 2.26 | 2.43 | 432,278 | +6.11% |
| 2026-08-26 | 2.12 | 2.3 | 2.09 | 2.29 | 688,092 | +15.08% |
| 2026-08-25 | 2.145 | 2.19 | 1.985 | 1.99 | 433,038 | -6.57% |
| 2026-08-24 | 2.13 | 2.168 | 2.02 | 2.13 | 85,455 | +0.00% |
| 2026-08-21 | 2.15 | 2.26 | 2.11 | 2.13 | 111,241 | -1.39% |
| 2026-08-20 | 2.21 | 2.24 | 2.11 | 2.16 | 171,176 | -3.57% |
| 2026-08-19 | 2.21 | 2.37 | 2.149 | 2.24 | 430,919 | +2.75% |
| 2026-08-18 | 2.28 | 2.331 | 2.16 | 2.18 | 170,853 | -6.03% |
| 2026-08-17 | 2.35 | 2.442 | 2.28 | 2.32 | 98,787 | -0.85% |
| 2026-08-14 | 2.44 | 2.44 | 2.3 | 2.34 | 99,170 | -3.70% |
| 2026-08-13 | 2.36 | 2.47 | 2.28 | 2.43 | 140,179 | +3.40% |
| 2026-08-12 | 2.73 | 2.73 | 2.28 | 2.35 | 325,936 | -12.31% |
| 2026-08-11 | 2.84 | 2.91 | 2.62 | 2.68 | 129,157 | -5.30% |
| 2026-08-10 | 2.82 | 2.88 | 2.7 | 2.83 | 132,345 | +4.04% |
| 2026-08-07 | 2.8 | 3 | 2.72 | 2.72 | 236,575 | -1.09% |
| 2026-08-06 | 3.01 | 3.2 | 2.74 | 2.75 | 355,320 | -6.78% |
| 2026-08-05 | 2.78 | 3.5 | 2.66 | 2.95 | 425,540 | -4.22% |
| 2026-08-04 | 2.97 | 3.179 | 2.9 | 3.08 | 306,406 | +8.07% |
| 2026-08-03 | 2.76 | 2.98 | 2.75 | 2.85 | 156,494 | +3.64% |
| 2026-07-31 | 2.74 | 2.839 | 2.59 | 2.75 | 169,015 | +4.56% |
| 2026-07-30 | 2.67 | 2.86 | 2.57 | 2.63 | 365,975 | +1.15% |
| 2026-07-29 | 2.71 | 2.734 | 2.58 | 2.6 | 201,052 | -3.70% |
| 2026-07-28 | 3.18 | 3.29 | 2.68 | 2.7 | 322,255 | -15.63% |
| 2026-07-27 | 3.08 | 3.2 | 2.905 | 3.2 | 220,492 | +8.11% |
| 2026-07-24 | 3.5 | 3.57 | 2.94 | 2.96 | 402,946 | -14.45% |
| 2026-07-23 | 3.46 | 3.62 | 3.43 | 3.46 | 145,345 | -1.98% |
| 2026-07-22 | 3.53 | 3.76 | 3.4 | 3.53 | 229,219 | -1.12% |
| 2026-07-21 | 3.84 | 4 | 3.47 | 3.57 | 372,736 | -7.27% |
| 2026-07-20 | 3.9 | 4.01 | 3.73 | 3.85 | 268,536 | +0.00% |
| 2026-07-17 | 4.2 | 4.27 | 3.7 | 3.85 | 395,538 | -10.47% |
| 2026-07-16 | 4.62 | 4.64 | 4.25 | 4.3 | 56,395 | -5.49% |
| 2026-07-15 | 4.66 | 4.71 | 4.36 | 4.55 | 66,748 | -1.30% |
| 2026-07-14 | 5.21 | 5.47 | 4.555 | 4.61 | 134,270 | -12.69% |
| 2026-07-13 | 5.29 | 5.46 | 5.13 | 5.28 | 106,195 | -1.68% |
| 2026-07-10 | 5.16 | 5.49 | 5.08 | 5.37 | 115,290 | +4.88% |
| 2026-07-09 | 4.89 | 5.2 | 4.85 | 5.12 | 130,395 | +3.85% |
| 2026-07-08 | 4.87 | 4.985 | 4.44 | 4.93 | 124,053 | -1.40% |
| 2026-07-07 | 5 | 5.09 | 4.72 | 5 | 62,705 | -0.79% |
| 2026-07-06 | 5.02 | 5.28 | 4.93 | 5.04 | 106,557 | +0.80% |
| 2026-07-02 | 5.04 | 5.13 | 4.8 | 5 | 75,465 | +0.40% |
| 2026-07-01 | 5.09 | 5.18 | 4.915 | 4.98 | 61,103 | -1.97% |
| 2026-06-30 | 4.85 | 5.08 | 4.85 | 5.08 | 77,906 | +3.89% |
| 2026-06-29 | 4.81 | 4.99 | 4.649 | 4.89 | 80,199 | +2.09% |
| 2026-06-26 | 4.43 | 4.81 | 4.43 | 4.79 | 199,774 | +5.04% |
| 2026-06-25 | 4.91 | 4.98 | 4.43 | 4.56 | 147,123 | -8.43% |
| 2026-06-24 | 5.14 | 5.2 | 4.79 | 4.98 | 116,525 | -4.60% |
| 2026-06-23 | 5.14 | 5.4 | 5.03 | 5.22 | 88,284 | -0.38% |
| 2026-06-22 | 5.09 | 5.38 | 5 | 5.24 | 68,506 | +1.95% |
| 2026-06-18 | 5.12 | 5.6 | 4.985 | 5.14 | 220,497 | +1.18% |
| 2026-06-17 | 4.44 | 5.24 | 4.44 | 5.08 | 181,979 | +14.67% |
| 2026-06-16 | 4.55 | 4.68 | 4.295 | 4.43 | 91,996 | -1.77% |
| 2026-06-15 | 4.37 | 4.661 | 4.37 | 4.51 | 31,040 | +4.40% |
| 2026-06-12 | 4.53 | 4.69 | 4.32 | 4.32 | 60,572 | -3.79% |
| 2026-06-11 | 4.34 | 4.565 | 4.3 | 4.49 | 93,834 | +4.66% |
| 2026-06-10 | 4.47 | 4.47 | 4.24 | 4.29 | 65,624 | -4.56% |
| 2026-06-09 | 4.89 | 5 | 4.34 | 4.495 | 59,233 | -3.54% |
| 2026-06-08 | 4.91 | 5.008 | 4.65 | 4.66 | 47,845 | -1.89% |
| 2026-06-05 | 5.31 | 5.31 | 4.61 | 4.75 | 101,407 | -11.87% |
| 2026-06-04 | 5.13 | 5.53 | 5 | 5.39 | 41,362 | +3.06% |
| 2026-06-03 | 5.71 | 5.89 | 5.21 | 5.23 | 93,006 | -10.29% |
| 2026-06-02 | 5.56 | 5.98 | 5.529 | 5.83 | 72,812 | +3.55% |
| 2026-06-01 | 5.48 | 5.79 | 5.38 | 5.63 | 94,522 | +2.36% |
| 2026-05-29 | 5.5 | 5.8 | 5.39 | 5.5 | 166,798 | -0.18% |
| 2026-05-28 | 5.4 | 5.75 | 5.25 | 5.51 | 159,599 | +2.04% |
| 2026-05-27 | 5.06 | 5.47 | 5.038 | 5.4 | 89,937 | +5.68% |
| 2026-05-26 | 5.07 | 5.2 | 4.93 | 5.11 | 119,023 | +3.44% |
| 2026-05-22 | 4.71 | 5.1 | 4.58 | 4.94 | 160,624 | +3.78% |
| 2026-05-21 | 4.34 | 4.76 | 4.2 | 4.76 | 92,227 | +8.92% |
| 2026-05-20 | 4.25 | 4.46 | 4.12 | 4.37 | 60,592 | +2.10% |
| 2026-05-19 | 4.27 | 4.53 | 4.04 | 4.28 | 153,654 | -1.61% |
| 2026-05-18 | 4.8 | 4.894 | 4.25 | 4.35 | 164,971 | -9.19% |
| 2026-05-15 | 4.31 | 5.09 | 4.21 | 4.79 | 389,403 | +6.44% |
| 2026-05-14 | 4.34 | 4.5 | 4.23 | 4.5 | 106,809 | +3.93% |
| 2026-05-13 | 4.2 | 4.37 | 4.02 | 4.33 | 114,906 | +3.10% |
| 2026-05-12 | 4.31 | 4.41 | 4.04 | 4.2 | 164,261 | -4.76% |