FTC Solar, Inc.FTCINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $10.66 | $10.70 | $10.20 | $10.38 | 79,041 |
| 1/29/2026 | $10.97 | $10.97 | $10.35 | $10.89 | 139,432 |
| 1/28/2026 | $11.55 | $11.59 | $10.75 | $10.94 | 96,807 |
| 1/27/2026 | $10.82 | $11.77 | $10.82 | $11.47 | 76,004 |
| 1/26/2026 | $11.19 | $11.31 | $10.66 | $10.74 | 109,814 |
| 1/23/2026 | $11.48 | $11.48 | $11.06 | $11.41 | 59,670 |
| 1/22/2026 | $11.06 | $11.87 | $10.93 | $11.50 | 87,018 |
| 1/21/2026 | $11.41 | $11.59 | $10.48 | $10.90 | 69,900 |
| 1/20/2026 | $11.85 | $12.14 | $11.19 | $11.37 | 86,244 |
| 1/16/2026 | $11.63 | $12.75 | $11.62 | $12.33 | 93,044 |
| 1/15/2026 | $12.04 | $12.05 | $11.44 | $11.63 | 59,524 |
| 1/14/2026 | $11.90 | $12.33 | $11.01 | $11.83 | 72,200 |
| 1/13/2026 | $12.18 | $12.22 | $11.70 | $12.02 | 123,100 |
| 1/12/2026 | $12.00 | $12.65 | $11.72 | $12.12 | 85,900 |
| 1/9/2026 | $12.33 | $12.50 | $11.62 | $11.90 | 116,000 |
| 1/8/2026 | $12.18 | $12.70 | $12.16 | $12.21 | 70,197 |
| 1/7/2026 | $11.89 | $12.37 | $11.52 | $12.04 | 67,400 |
| 1/6/2026 | $12.58 | $12.63 | $11.92 | $11.94 | 73,000 |
| 1/5/2026 | $12.49 | $12.64 | $11.71 | $12.50 | 116,251 |
| 1/2/2026 | $11.12 | $12.54 | $10.99 | $12.23 | 109,816 |
| 12/31/2025 | $10.77 | $10.97 | $10.46 | $10.91 | 58,739 |
| 12/30/2025 | $11.96 | $11.96 | $10.51 | $10.80 | 124,740 |
| 12/29/2025 | $11.68 | $11.99 | $11.48 | $11.96 | 45,700 |
| 12/26/2025 | $11.83 | $11.95 | $11.47 | $11.94 | 54,800 |
| 12/24/2025 | $11.66 | $12.00 | $11.44 | $11.83 | 38,512 |
| 12/23/2025 | $11.43 | $11.72 | $11.20 | $11.66 | 58,516 |
| 12/22/2025 | $10.50 | $11.56 | $10.33 | $11.48 | 94,038 |
| 12/19/2025 | $10.33 | $10.88 | $9.90 | $10.44 | 125,965 |
| 12/18/2025 | $9.48 | $10.33 | $9.31 | $9.96 | 134,931 |
| 12/17/2025 | $9.57 | $9.73 | $9.01 | $9.01 | 89,736 |
| 12/16/2025 | $9.30 | $9.76 | $9.22 | $9.57 | 59,700 |
| 12/15/2025 | $9.69 | $9.69 | $9.21 | $9.27 | 75,100 |
| 12/12/2025 | $9.94 | $10.04 | $9.50 | $9.59 | 52,500 |
| 12/11/2025 | $9.29 | $10.15 | $9.04 | $9.99 | 166,152 |
| 12/10/2025 | $9.31 | $9.55 | $9.17 | $9.32 | 146,717 |
| 12/9/2025 | $9.24 | $9.49 | $9.03 | $9.37 | 61,353 |
| 12/8/2025 | $9.43 | $9.56 | $9.20 | $9.24 | 79,417 |
| 12/5/2025 | $9.77 | $9.77 | $9.19 | $9.32 | 55,140 |
| 12/4/2025 | $9.80 | $10.05 | $9.57 | $9.75 | 52,330 |
| 12/3/2025 | $9.70 | $9.81 | $8.90 | $9.76 | 80,946 |
| 12/2/2025 | $9.06 | $9.99 | $8.95 | $9.65 | 188,126 |
| 12/1/2025 | $9.43 | $9.43 | $8.72 | $8.86 | 59,889 |
| 11/28/2025 | $9.22 | $9.70 | $9.16 | $9.43 | 97,410 |
| 11/26/2025 | $9.30 | $9.49 | $9.03 | $9.19 | 42,500 |
| 11/25/2025 | $8.91 | $9.60 | $8.82 | $9.18 | 59,325 |
| 11/24/2025 | $8.51 | $9.01 | $8.24 | $8.88 | 90,226 |
| 11/21/2025 | $8.48 | $8.87 | $8.10 | $8.50 | 117,742 |
| 11/20/2025 | $9.19 | $9.66 | $8.42 | $8.43 | 121,224 |
| 11/19/2025 | $8.82 | $9.51 | $8.71 | $9.00 | 85,300 |
| 11/18/2025 | $9.42 | $10.01 | $8.51 | $8.86 | 365,002 |
| 11/17/2025 | $10.20 | $10.79 | $9.05 | $9.60 | 501,844 |
| 11/14/2025 | $10.58 | $11.02 | $10.17 | $10.43 | 380,600 |
| 11/13/2025 | $11.38 | $11.45 | $10.60 | $11.03 | 696,639 |
| 11/12/2025 | $9.00 | $11.40 | $8.85 | $11.10 | 5.48M |
| 11/11/2025 | $7.30 | $7.49 | $7.03 | $7.44 | 81,800 |
| 11/10/2025 | $8.29 | $8.43 | $7.34 | $7.38 | 138,933 |
| 11/7/2025 | $8.00 | $8.38 | $7.75 | $8.27 | 17,854 |
| 11/6/2025 | $8.48 | $8.60 | $8.05 | $8.10 | 32,118 |
| 11/5/2025 | $7.98 | $8.74 | $7.90 | $8.54 | 25,700 |
| 11/4/2025 | $8.09 | $8.28 | $7.80 | $7.92 | 31,625 |