Ftc Solar Inc (NQ: FTCI )

2.180 -0.100 (-4.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 2.880 3.040 2.770 2.800 1,037,164 -0.14(-4.76%)
Apr 28, 2022 2.870 2.960 2.690 2.940 1,099,673 +0.08(+2.80%)
Apr 27, 2022 2.900 3.015 2.820 2.860 915,154 -0.06(-2.05%)
Apr 26, 2022 3.030 3.070 2.870 2.920 1,041,560 -0.17(-5.50%)
Apr 25, 2022 2.900 3.100 2.830 3.090 1,244,460 +0.06(+1.98%)
Apr 22, 2022 2.970 3.100 2.881 3.030 2,473,383 +0.04(+1.34%)
Apr 21, 2022 3.060 3.090 2.800 2.990 2,416,205 -0.22(-6.85%)
Apr 20, 2022 3.480 3.570 3.170 3.210 1,254,417 -0.22(-6.41%)
Apr 19, 2022 3.430 3.581 3.360 3.430 868,951 -0.02(-0.58%)
Apr 18, 2022 3.550 3.565 3.380 3.450 868,091 -0.14(-3.90%)
Apr 14, 2022 3.770 3.800 3.570 3.590 1,342,206 -0.20(-5.28%)
Apr 13, 2022 3.750 3.825 3.580 3.790 1,090,768 +0.03(+0.80%)
Apr 12, 2022 3.960 4.050 3.750 3.760 1,320,361 -0.17(-4.33%)
Apr 11, 2022 3.930 4.115 3.830 3.930 1,564,861 -0.03(-0.76%)
Apr 08, 2022 4.320 4.320 3.680 3.960 3,406,205 -0.67(-14.38%)
Apr 07, 2022 4.840 4.840 4.400 4.625 856,093 -0.26(-5.42%)
Apr 06, 2022 4.950 5.010 4.600 4.890 850,057 -0.03(-0.61%)
Apr 05, 2022 5.420 5.420 4.890 4.920 696,038 -0.43(-8.04%)
Apr 04, 2022 5.130 5.550 5.130 5.350 748,502 +0.22(+4.29%)
Apr 01, 2022 5.010 5.278 4.960 5.130 955,772 +0.20(+4.06%)
Mar 31, 2022 4.970 5.100 4.800 4.930 1,126,148 -0.04(-0.80%)
Mar 30, 2022 5.340 5.375 4.940 4.970 1,330,724 -0.36(-6.75%)
Mar 29, 2022 6.090 6.095 5.280 5.330 1,856,598 -0.52(-8.89%)
Mar 28, 2022 6.090 6.190 5.610 5.850 853,879 -0.24(-3.94%)
Mar 25, 2022 6.470 6.490 5.930 6.090 482,393 -0.36(-5.58%)
Mar 24, 2022 6.290 6.600 6.200 6.450 738,348 +0.30(+4.88%)
Mar 23, 2022 6.260 6.470 5.910 6.150 890,695 -0.19(-3.00%)
Mar 22, 2022 6.510 6.750 6.245 6.340 831,806 -0.18(-2.76%)
Mar 21, 2022 6.540 6.650 6.270 6.520 1,213,178 +0.03(+0.46%)
Mar 18, 2022 6.490 6.715 6.410 6.490 3,797,157 -0.15(-2.26%)
Mar 17, 2022 6.190 6.825 6.150 6.640 1,824,419 +0.37(+5.90%)
Mar 16, 2022 5.640 6.290 5.640 6.270 1,659,185 +0.65(+11.57%)
Mar 15, 2022 4.730 5.650 4.650 5.620 1,420,486 +0.67(+13.54%)
Mar 14, 2022 5.400 5.400 4.920 4.950 1,301,870 -0.49(-9.01%)
Mar 11, 2022 5.690 5.830 5.380 5.440 986,093 -0.19(-3.37%)
Mar 10, 2022 5.470 5.760 5.430 5.630 535,112 -0.02(-0.35%)
Mar 09, 2022 5.380 5.780 5.220 5.650 1,943,956 +0.33(+6.20%)
Mar 08, 2022 4.940 5.400 4.530 5.320 2,082,637 +0.65(+13.80%)
Mar 07, 2022 4.250 4.690 4.250 4.675 1,055,372 +0.47(+11.31%)
Mar 04, 2022 4.700 4.750 4.100 4.200 994,101 -0.49(-10.45%)
Mar 03, 2022 4.490 4.699 4.300 4.690 621,372 +0.20(+4.45%)
Mar 02, 2022 4.670 4.670 4.170 4.490 1,178,026 -0.15(-3.23%)
Mar 01, 2022 4.710 4.980 4.490 4.640 992,196 -0.07(-1.49%)
Feb 28, 2022 4.380 4.730 4.310 4.710 1,410,943 +0.41(+9.53%)
Feb 25, 2022 4.200 4.300 4.045 4.300 868,699 +0.14(+3.37%)
Feb 24, 2022 3.320 4.180 3.300 4.160 976,259 +0.64(+18.18%)
Feb 23, 2022 3.690 3.720 3.470 3.520 695,794 -0.08(-2.22%)
Feb 22, 2022 3.780 3.840 3.570 3.600 912,875 -0.24(-6.25%)
Feb 18, 2022 3.840 0 -0.08(-2.04%)
Feb 17, 2022 4.090 4.200 3.910 3.920 576,935 -0.29(-6.89%)
Feb 16, 2022 4.200 4.200 3.965 4.210 668,347 -0.05(-1.17%)
Feb 15, 2022 3.940 4.300 3.900 4.260 983,423 +0.45(+11.81%)
Feb 14, 2022 3.700 4.010 3.650 3.810 750,754 +0.09(+2.42%)
Feb 11, 2022 4.020 4.070 3.710 3.720 1,204,445 -0.26(-6.53%)
Feb 10, 2022 4.060 4.330 3.960 3.980 1,005,313 -0.24(-5.69%)
Feb 09, 2022 4.030 4.330 3.910 4.220 1,988,433 +0.36(+9.33%)
Feb 08, 2022 3.660 3.932 3.640 3.860 820,768 +0.15(+4.04%)
Feb 07, 2022 3.910 3.915 3.580 3.710 2,158,925 -0.05(-1.33%)
Feb 04, 2022 3.710 3.830 3.660 3.760 403,399 +0.05(+1.35%)
Feb 03, 2022 3.950 3.690 3.710 761,266 -0.34(-8.40%)
Feb 02, 2022 4.260 4.360 4.030 4.050 1,147,937 -0.16(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.