2m 2m 2m 2m 2m 2m 2m
FTC SOLAR (FTCI)
NASDAQ
$5.20-$0.04 (-0.67%)
Price as of Jun 03, 2026 7:58 PM EDT- $88.0MMarket Cap
- 19.13%1-Year Change
- SolarIndustry
FTC SOLAR (FTCI)
$5.20-$0.04 (-0.67%)
- 1 Month+1.26%Low Price$3.45High Price$5.83
- 3 Months-3.24%Low Price$3.45High Price$5.83
- 1 Year+19.13%Low Price$3.45High Price$12.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 5.71 | 5.89 | 5.21 | 5.23 | -10.29% | 93,005 |
06/02/2026 | 5.56 | 5.98 | 5.53 | 5.83 | +3.55% | 72,812 |
06/01/2026 | 5.48 | 5.79 | 5.38 | 5.63 | +2.36% | 94,522 |
05/29/2026 | 5.50 | 5.80 | 5.39 | 5.50 | -0.18% | 166,798 |
05/28/2026 | 5.40 | 5.75 | 5.25 | 5.51 | +2.04% | 159,599 |
05/27/2026 | 5.06 | 5.47 | 5.04 | 5.40 | +5.68% | 89,937 |
05/26/2026 | 5.07 | 5.20 | 4.93 | 5.11 | +3.44% | 119,023 |
05/22/2026 | 4.71 | 5.10 | 4.58 | 4.94 | +3.78% | 160,624 |
05/21/2026 | 4.34 | 4.76 | 4.20 | 4.76 | +8.92% | 92,227 |
05/20/2026 | 4.25 | 4.46 | 4.12 | 4.37 | +2.10% | 60,592 |
05/19/2026 | 4.27 | 4.53 | 4.04 | 4.28 | -1.61% | 153,654 |
05/18/2026 | 4.80 | 4.89 | 4.25 | 4.35 | -9.19% | 164,971 |
05/15/2026 | 4.31 | 5.09 | 4.21 | 4.79 | +6.44% | 389,403 |
05/14/2026 | 4.34 | 4.50 | 4.23 | 4.50 | +3.93% | 106,809 |
05/13/2026 | 4.20 | 4.37 | 4.02 | 4.33 | +3.10% | 114,906 |
05/12/2026 | 4.31 | 4.41 | 4.04 | 4.20 | -4.76% | 164,261 |
05/11/2026 | 4.44 | 4.54 | 4.10 | 4.41 | +0.46% | 106,342 |
05/08/2026 | 4.37 | 4.92 | 4.35 | 4.39 | +2.81% | 318,834 |
05/07/2026 | 4.15 | 4.40 | 4.01 | 4.27 | +6.75% | 288,311 |
05/06/2026 | 3.45 | 4.07 | 3.21 | 4.00 | +15.94% | 498,794 |
05/05/2026 | 3.95 | 4.20 | 3.30 | 3.45 | -33.20% | 1,193,294 |
05/05/2026 |
-$0.67 Earnings | |||||
05/04/2026 | 4.90 | 5.30 | 4.57 | 5.17 | +4.77% | 514,490 |
05/01/2026 | 5.00 | 5.14 | 4.83 | 4.93 | -1.00% | 45,125 |
04/30/2026 | 4.64 | 5.04 | 4.64 | 4.98 | +7.33% | 37,779 |
04/29/2026 | 4.81 | 4.81 | 4.45 | 4.64 | -2.93% | 45,390 |
04/28/2026 | 4.90 | 4.99 | 4.58 | 4.78 | -3.04% | 28,249 |
04/27/2026 | 5.06 | 5.26 | 4.89 | 4.93 | -2.18% | 40,655 |
04/24/2026 | 5.20 | 5.35 | 5.00 | 5.04 | -1.75% | 42,699 |
04/23/2026 | 5.27 | 5.34 | 5.00 | 5.13 | -2.84% | 92,153 |
04/22/2026 | 5.01 | 5.31 | 4.97 | 5.28 | +7.32% | 101,568 |
04/21/2026 | 4.79 | 5.24 | 4.77 | 4.92 | +3.14% | 135,340 |
04/20/2026 | 4.58 | 4.85 | 4.41 | 4.77 | +2.80% | 144,747 |
04/17/2026 | 4.52 | 4.91 | 4.49 | 4.64 | +3.57% | 87,553 |
04/16/2026 | 4.35 | 4.63 | 4.12 | 4.48 | +4.67% | 91,673 |
04/15/2026 | 4.41 | 4.56 | 4.18 | 4.28 | -2.51% | 173,921 |
04/14/2026 | 3.53 | 4.48 | 3.53 | 4.39 | +24.01% | 432,264 |
04/13/2026 | 3.50 | 3.63 | 3.40 | 3.54 | 0.00% | 112,623 |
04/10/2026 | 3.60 | 3.66 | 3.53 | 3.54 | -0.84% | 249,842 |
04/09/2026 | 3.63 | 3.75 | 3.56 | 3.57 | -1.11% | 102,055 |
04/08/2026 | 3.88 | 3.95 | 3.60 | 3.61 | -2.17% | 175,853 |
04/07/2026 | 3.73 | 3.80 | 3.46 | 3.69 | -1.60% | 91,559 |
04/06/2026 | 3.60 | 3.83 | 3.60 | 3.75 | +3.31% | 108,436 |
04/02/2026 | 3.65 | 3.83 | 3.52 | 3.63 | -3.71% | 199,641 |
04/01/2026 | 3.79 | 3.96 | 3.56 | 3.77 | -0.26% | 243,024 |
03/31/2026 | 3.89 | 4.00 | 3.56 | 3.78 | 0.00% | 247,598 |
03/30/2026 | 4.04 | 4.17 | 3.75 | 3.78 | -6.44% | 113,928 |
03/27/2026 | 4.25 | 4.30 | 4.01 | 4.04 | -6.48% | 86,499 |
03/26/2026 | 4.32 | 4.60 | 4.22 | 4.32 | -4.00% | 141,487 |
03/25/2026 | 4.85 | 4.85 | 4.40 | 4.50 | -4.46% | 178,846 |
03/24/2026 | 5.03 | 5.12 | 4.66 | 4.71 | -6.73% | 286,539 |
03/23/2026 | 4.80 | 5.27 | 4.65 | 5.05 | +9.07% | 197,440 |
03/20/2026 | 4.36 | 4.69 | 4.24 | 4.63 | +6.68% | 133,758 |
03/19/2026 | 4.46 | 4.63 | 4.30 | 4.34 | -5.03% | 77,755 |
03/18/2026 | 4.80 | 4.93 | 4.52 | 4.57 | -5.38% | 80,359 |
03/17/2026 | 4.73 | 5.05 | 4.73 | 4.83 | +3.65% | 123,549 |
03/16/2026 | 4.58 | 4.90 | 4.38 | 4.66 | +4.48% | 94,136 |
03/13/2026 | 4.60 | 4.81 | 4.44 | 4.46 | -3.04% | 81,113 |
03/12/2026 | 4.60 | 5.01 | 4.55 | 4.60 | -2.54% | 107,913 |
03/11/2026 | 4.92 | 5.09 | 4.62 | 4.72 | -3.87% | 107,245 |
03/10/2026 | 4.69 | 5.11 | 4.52 | 4.91 | +8.87% | 248,144 |
03/09/2026 | 4.16 | 4.83 | 3.90 | 4.51 | +8.41% | 289,712 |
03/06/2026 | 5.08 | 5.16 | 4.15 | 4.16 | -23.03% | 510,812 |
03/05/2026 | 4.91 | 5.82 | 4.91 | 5.41 | -27.11% | 717,442 |
03/05/2026 |
-$0.17 Earnings | |||||
03/04/2026 | 7.01 | 7.72 | 6.90 | 7.42 | +9.04% | 130,041 |
03/03/2026 | 7.17 | 7.33 | 6.80 | 6.80 | -8.11% | 111,097 |
03/02/2026 | 7.09 | 7.56 | 6.96 | 7.40 | +2.21% | 110,996 |
02/27/2026 | 7.54 | 7.71 | 7.12 | 7.24 | -6.46% | 90,301 |
02/26/2026 | 7.96 | 7.98 | 7.39 | 7.74 | -1.78% | 99,838 |
02/25/2026 | 7.59 | 8.42 | 7.58 | 7.88 | +4.10% | 115,512 |
02/24/2026 | 7.33 | 7.63 | 7.09 | 7.57 | +2.44% | 94,103 |
02/23/2026 | 8.16 | 8.16 | 6.70 | 7.39 | -9.77% | 258,905 |
02/20/2026 | 8.20 | 8.40 | 8.07 | 8.19 | -2.15% | 57,325 |
02/19/2026 | 8.58 | 8.58 | 7.94 | 8.37 | -2.90% | 81,411 |
02/18/2026 | 9.16 | 9.16 | 8.57 | 8.62 | -6.20% | 118,531 |
02/17/2026 | 9.46 | 9.61 | 9.02 | 9.19 | -3.16% | 40,736 |
02/13/2026 | 9.40 | 10.00 | 9.37 | 9.49 | +0.53% | 69,435 |
02/12/2026 | 10.00 | 10.10 | 9.30 | 9.44 | -5.32% | 50,755 |
02/11/2026 | 10.23 | 10.39 | 9.41 | 9.97 | -0.60% | 66,816 |
02/10/2026 | 9.52 | 10.24 | 9.25 | 10.03 | +4.05% | 129,439 |
02/09/2026 | 9.53 | 9.94 | 9.20 | 9.64 | +1.47% | 32,007 |
02/06/2026 | 9.36 | 9.89 | 9.36 | 9.50 | +1.50% | 41,440 |
02/05/2026 | 9.78 | 10.02 | 9.26 | 9.36 | -9.13% | 72,288 |
02/04/2026 | 10.45 | 10.50 | 9.35 | 10.30 | -0.48% | 105,574 |
02/03/2026 | 10.61 | 10.88 | 10.21 | 10.35 | -0.86% | 88,410 |
02/02/2026 | 10.30 | 10.80 | 10.25 | 10.44 | +0.58% | 35,808 |
01/30/2026 | 10.66 | 10.70 | 10.20 | 10.38 | -4.68% | 79,041 |
01/29/2026 | 10.97 | 10.97 | 10.35 | 10.89 | -0.46% | 139,432 |
01/28/2026 | 11.55 | 11.59 | 10.75 | 10.94 | -4.58% | 96,807 |
01/27/2026 | 10.82 | 11.77 | 10.82 | 11.47 | +6.80% | 76,004 |
01/26/2026 | 11.19 | 11.31 | 10.66 | 10.74 | -5.92% | 109,814 |
01/23/2026 | 11.48 | 11.48 | 11.06 | 11.41 | -0.78% | 59,670 |
01/22/2026 | 11.06 | 11.87 | 10.93 | 11.50 | +5.50% | 87,018 |
01/21/2026 | 11.41 | 11.59 | 10.48 | 10.90 | -4.09% | 69,883 |
01/20/2026 | 11.85 | 12.14 | 11.19 | 11.37 | -7.83% | 86,244 |
01/16/2026 | 11.63 | 12.75 | 11.62 | 12.33 | +6.06% | 93,044 |
01/15/2026 | 12.04 | 12.05 | 11.44 | 11.63 | -1.73% | 59,524 |
01/14/2026 | 11.90 | 12.33 | 11.01 | 11.83 | -1.58% | 72,153 |
01/13/2026 | 12.18 | 12.22 | 11.70 | 12.02 | -0.83% | 123,080 |