Skip to main content

Ftc Solar Inc (NQ: FTCI )

0.5390 -0.0493 (-8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.000 2.120 1.980 2.070 1,102,008 +0.06(+2.99%)
Oct 28, 2022 2.050 2.050 1.920 2.010 595,120 -0.03(-1.47%)
Oct 27, 2022 2.070 2.120 2.030 2.040 800,286 +0.00(+0.00%)
Oct 26, 2022 2.080 2.170 2.010 2.040 1,256,147 +0.02(+0.99%)
Oct 25, 2022 1.910 2.050 1.880 2.020 2,162,966 +0.18(+9.78%)
Oct 24, 2022 2.100 2.130 1.805 1.840 2,313,449 -0.27(-12.80%)
Oct 21, 2022 2.130 2.160 2.020 2.110 896,807 +0.01(+0.48%)
Oct 20, 2022 2.180 2.180 2.070 2.100 1,517,762 -0.08(-3.67%)
Oct 19, 2022 2.240 2.250 2.110 2.180 1,105,319 -0.10(-4.39%)
Oct 18, 2022 2.390 2.470 2.230 2.280 1,037,436 -0.03(-1.30%)
Oct 17, 2022 2.550 2.575 2.215 2.310 1,547,322 -0.13(-5.33%)
Oct 14, 2022 2.660 2.760 2.435 2.440 686,486 -0.17(-6.51%)
Oct 13, 2022 2.620 2.680 2.522 2.610 1,144,900 -0.12(-4.40%)
Oct 12, 2022 2.790 2.820 2.630 2.730 665,441 -0.05(-1.80%)
Oct 11, 2022 2.620 2.810 2.570 2.780 963,837 +0.07(+2.58%)
Oct 10, 2022 2.820 2.830 2.660 2.710 578,365 -0.09(-3.21%)
Oct 07, 2022 2.850 2.895 2.750 2.800 1,066,291 -0.13(-4.44%)
Oct 06, 2022 3.060 3.250 2.890 2.930 1,199,220 -0.16(-5.18%)
Oct 05, 2022 3.210 3.260 3.002 3.090 661,869 -0.24(-7.21%)
Oct 04, 2022 3.300 3.400 3.210 3.330 951,548 +0.15(+4.72%)
Oct 03, 2022 3.010 3.415 2.780 3.180 1,767,880 +0.22(+7.43%)
Sep 30, 2022 2.940 3.190 2.930 2.960 995,480 -0.09(-2.95%)
Sep 29, 2022 3.230 3.230 2.930 3.050 4,275,914 -0.15(-4.69%)
Sep 28, 2022 3.120 3.210 3.010 3.200 1,189,178 +0.10(+3.23%)
Sep 27, 2022 3.150 3.350 3.060 3.100 1,319,602 -0.04(-1.27%)
Sep 26, 2022 3.110 3.360 3.060 3.140 1,125,470 -0.03(-0.95%)
Sep 23, 2022 3.360 3.360 3.130 3.170 962,483 -0.16(-4.80%)
Sep 22, 2022 3.510 3.620 3.300 3.330 904,574 -0.22(-6.20%)
Sep 21, 2022 3.640 3.720 3.370 3.550 769,170 -0.03(-0.84%)
Sep 20, 2022 3.660 3.750 3.560 3.580 708,607 -0.15(-4.02%)
Sep 19, 2022 3.700 3.930 3.690 3.730 731,233 -0.04(-1.06%)
Sep 16, 2022 3.630 3.910 3.505 3.770 1,255,058 +0.00(+0.00%)
Sep 15, 2022 4.360 4.375 3.720 3.770 1,818,542 -0.58(-13.33%)
Sep 14, 2022 4.190 4.410 4.010 4.350 748,794 +0.16(+3.82%)
Sep 13, 2022 4.090 4.220 3.970 4.190 658,116 -0.06(-1.41%)
Sep 12, 2022 4.370 4.385 4.100 4.250 574,469 -0.05(-1.16%)
Sep 09, 2022 4.380 4.410 4.210 4.300 423,467 -0.01(-0.23%)
Sep 08, 2022 4.280 4.350 4.190 4.310 417,713 -0.05(-1.15%)
Sep 07, 2022 4.080 4.375 4.020 4.360 741,563 +0.30(+7.39%)
Sep 06, 2022 3.910 4.149 3.850 4.060 565,080 +0.15(+3.84%)
Sep 02, 2022 4.060 4.156 3.770 3.910 567,974 -0.10(-2.49%)
Sep 01, 2022 4.020 4.120 3.880 4.010 486,106 -0.13(-3.14%)
Aug 31, 2022 4.080 4.170 3.950 4.140 946,089 +0.07(+1.72%)
Aug 30, 2022 4.410 4.430 4.030 4.070 499,280 -0.28(-6.44%)
Aug 29, 2022 4.210 4.500 4.180 4.350 673,962 -0.03(-0.68%)
Aug 26, 2022 4.490 4.580 4.310 4.380 488,642 -0.13(-2.88%)
Aug 25, 2022 4.740 4.800 4.430 4.510 517,018 -0.13(-2.80%)
Aug 24, 2022 4.350 4.700 4.300 4.640 649,228 +0.30(+6.91%)
Aug 23, 2022 4.150 4.355 4.140 4.340 680,136 +0.17(+4.08%)
Aug 22, 2022 4.200 4.300 4.110 4.170 800,349 -0.19(-4.36%)
Aug 19, 2022 4.560 4.580 4.275 4.360 825,822 -0.36(-7.63%)
Aug 18, 2022 4.520 4.775 4.440 4.720 1,137,860 +0.19(+4.19%)
Aug 17, 2022 4.780 4.890 4.530 4.530 1,312,985 -0.35(-7.17%)
Aug 16, 2022 5.140 5.190 4.810 4.880 1,153,075 -0.31(-5.97%)
Aug 15, 2022 5.310 5.340 5.050 5.190 1,065,330 -0.21(-3.89%)
Aug 12, 2022 5.100 5.450 4.910 5.400 1,149,338 +0.35(+6.93%)
Aug 11, 2022 5.600 5.660 4.960 5.050 1,319,117 -0.42(-7.68%)
Aug 10, 2022 5.040 5.510 4.931 5.470 1,787,540 +0.70(+14.68%)
Aug 09, 2022 4.560 4.990 4.392 4.770 1,203,481 -0.15(-3.05%)
Aug 08, 2022 5.000 5.505 4.745 4.920 1,570,147 +0.06(+1.23%)
Aug 05, 2022 5.090 5.290 4.800 4.860 1,275,077 -0.09(-1.82%)
Aug 04, 2022 4.980 5.050 4.790 4.950 592,090 +0.04(+0.81%)
Aug 03, 2022 5.040 5.090 4.770 4.910 577,023 -0.12(-2.39%)
Aug 02, 2022 4.940 5.205 4.870 5.030 885,471 -0.01(-0.20%)
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.