FTC Solar Inc (FTCI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0173 | 4.38085591289 | 0.3949 | 0.485 | 0.38 | 382562 | 0.43316685 | CS |
| 4 | 0.0332 | 8.7598944591 | 0.379 | 0.485 | 0.3 | 551878 | 0.36795185 | CS |
| 12 | -0.1346 | -24.6159473299 | 0.5468 | 0.5858 | 0.3 | 509835 | 0.44150195 | CS |
| 26 | -0.1374 | -25 | 0.5496 | 0.7336 | 0.3 | 623917 | 0.48313147 | CS |
| 52 | -3.2878 | -88.8594594595 | 3.7 | 3.87 | 0.2821 | 1283966 | 0.99876199 | CS |
| 156 | -10.0878 | -96.0742857143 | 10.5 | 11.5399 | 0.2821 | 1222924 | 3.06617884 | CS |
| 260 | -14.7978 | -97.2899408284 | 15.21 | 15.45 | 0.2821 | 1204002 | 3.60718232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.402 | -0.074 | -15.55 | 0.476 | 0.485 | 0.3962 | 836526 |
| 1722033300 | 0.476 | 0.0599 | 14.40 | 0.417 | 0.485 | 0.4079999 | 715008 |
| 1721946900 | 0.4161 | -0.0027 | -0.64 | 0.4104 | 0.43 | 0.404 | 188180 |
| 1721860500 | 0.4188 | 0.0108001 | 2.65 | 0.4121 | 0.4398 | 0.4001 | 501147 |
| 1721774100 | 0.4079999 | 0.0278999 | 7.34 | 0.388 | 0.4123 | 0.3801 | 221780 |
| 1721687700 | 0.3801 | -0.0099 | -2.54 | 0.3948999 | 0.4099 | 0.38 | 255842 |
| 1721428500 | 0.39 | 0.0009 | 0.23 | 0.3948999 | 0.4088 | 0.38 | 356765 |
| 1721342100 | 0.3891 | -0.0321 | -7.62 | 0.402 | 0.421 | 0.3815 | 244981 |
| 1721255700 | 0.4212 | 0.0062 | 1.49 | 0.4199 | 0.43 | 0.4153 | 267198 |
| 1721169300 | 0.415 | -0.0098 | -2.31 | 0.4115 | 0.429 | 0.3705 | 738412 |
| 1721082900 | 0.4248 | 0.0058 | 1.38 | 0.4113 | 0.43 | 0.4033 | 451174 |
| 1720823700 | 0.419 | 0.0345 | 8.97 | 0.42 | 0.434 | 0.3935 | 919917 |
| 1720737300 | 0.3845 | 0.0205 | 5.63 | 0.3854 | 0.401 | 0.38 | 367068 |
| 1720650900 | 0.364 | 0.0319 | 9.61 | 0.3449999 | 0.3875 | 0.3336 | 614810 |
| 1720564500 | 0.3321 | 0.0121 | 3.78 | 0.32 | 0.3528 | 0.31 | 727633 |
| 1720478100 | 0.32 | -0.0008 | -0.25 | 0.3207 | 0.3323999 | 0.32 | 392026 |
| 1720218900 | 0.3207999 | 0.0173999 | 5.73 | 0.3 | 0.335 | 0.3 | 430451 |
| 1720040640 | 0.3034 | 0.0034 | 1.13 | 0.32 | 0.3289 | 0.3 | 859002 |
| 1719959700 | 0.3 | -0.0034 | -1.12 | 0.33 | 0.3393 | 0.3 | 573973 |
| 1719873300 | 0.3034 | -0.0496 | -14.05 | 0.379 | 0.3811 | 0.3034 | 1612452 |
| 1719614100 | 0.353 | -0.0753 | -17.58 | 0.419 | 0.436327 | 0.353 | 9358818 |
| 1719527700 | 0.4283 | 0.0282 | 7.05 | 0.4109999 | 0.4384 | 0.401 | 504779 |
| 1719441300 | 0.4001 | -0.0316 | -7.32 | 0.43 | 0.4398 | 0.4001 | 492295 |
| 1719354900 | 0.4317 | 0.0101 | 2.40 | 0.429 | 0.4392 | 0.4045 | 381181 |
| 1719268500 | 0.4216 | -0.0184 | -4.18 | 0.423 | 0.45295 | 0.4152 | 279515 |
| 1719009300 | 0.44 | 0.0066 | 1.52 | 0.43 | 0.4499 | 0.422 | 355256 |
| 1718922900 | 0.4334 | -0.0331 | -7.10 | 0.447 | 0.4664 | 0.4287 | 552857 |
| 1718750100 | 0.4665 | -0.0028 | -0.60 | 0.4675 | 0.4881 | 0.4619 | 290533 |
| 1718663700 | 0.4693 | 0.0001 | 0.02 | 0.4584 | 0.4738 | 0.446 | 285266 |
| 1718404500 | 0.4692 | 0.048 | 11.40 | 0.4276 | 0.475 | 0.425 | 477214 |
| 1718318100 | 0.4212 | -0.0313 | -6.92 | 0.45 | 0.464 | 0.4126 | 971376 |
| 1718231700 | 0.4525 | -0.0324 | -6.68 | 0.4711 | 0.485 | 0.45 | 365473 |
| 1718145300 | 0.4849 | 0.0371 | 8.28 | 0.4415 | 0.485 | 0.4415 | 436725 |
| 1718058900 | 0.4478 | -0.0109 | -2.38 | 0.4675 | 0.47 | 0.44 | 407992 |
| 1717799700 | 0.4587 | -0.0286 | -5.87 | 0.496982 | 0.496982 | 0.451 | 474518 |
| 1717713300 | 0.4873 | -0.0117 | -2.34 | 0.5 | 0.504 | 0.4825 | 425567 |
| 1717626900 | 0.499 | 0.011 | 2.25 | 0.497 | 0.5007 | 0.485 | 267245 |
| 1717540500 | 0.488 | -0.0125 | -2.50 | 0.4917 | 0.509 | 0.484 | 205260 |
| 1717454100 | 0.5004999 | -0.0176 | -3.40 | 0.5181 | 0.52 | 0.5 | 264811 |
| 1717194900 | 0.5181 | 0.0337 | 6.96 | 0.49 | 0.52 | 0.49 | 439553 |
| 1717108500 | 0.4844 | 0.0034 | 0.71 | 0.4787 | 0.5066 | 0.4787 | 296852 |
| 1717022100 | 0.481 | -0.0352 | -6.82 | 0.4945 | 0.513 | 0.4734 | 448633 |
| 1716935700 | 0.5162 | 0.0261 | 5.33 | 0.49 | 0.52 | 0.4801 | 366719 |
| 1716590100 | 0.4901 | 0.0001 | 0.02 | 0.5 | 0.52 | 0.478 | 646308 |
| 1716503700 | 0.49 | -0.03 | -5.77 | 0.52 | 0.52 | 0.4811 | 400121 |
| 1716417300 | 0.52 | 0.048 | 10.17 | 0.4798 | 0.53 | 0.4702 | 694996 |
| 1716330900 | 0.472 | -0.0348 | -6.87 | 0.5118 | 0.5213 | 0.465 | 365574 |
| 1716244500 | 0.5068 | 0.0079 | 1.58 | 0.51 | 0.5212 | 0.5046 | 266303 |
| 1715985300 | 0.4989 | 0.0136 | 2.80 | 0.4999 | 0.5154 | 0.4702 | 459238 |
| 1715898900 | 0.4853 | -0.0203 | -4.02 | 0.473 | 0.5134 | 0.4672 | 475831 |
| 1715812500 | 0.5056 | -0.0085 | -1.65 | 0.5281 | 0.5281 | 0.4676 | 375285 |
| 1715726100 | 0.5141 | 0.0156 | 3.13 | 0.5 | 0.5233 | 0.485 | 312974 |
| 1715639700 | 0.4985 | 0.0328 | 7.04 | 0.4711 | 0.525 | 0.4711 | 616125 |
| 1715380500 | 0.4657 | -0.0843 | -15.33 | 0.5598999 | 0.56 | 0.462 | 1208391 |
| 1715294100 | 0.55 | 0.0374001 | 7.30 | 0.54 | 0.5508999 | 0.5052 | 795743 |
| 1715207700 | 0.5125999 | -0.0604 | -10.54 | 0.5608 | 0.57499 | 0.5052 | 631428 |
| 1715121300 | 0.573 | 0.0389 | 7.28 | 0.518 | 0.5858 | 0.518 | 741611 |
| 1715034900 | 0.5341 | -0.0089 | -1.64 | 0.5467999 | 0.5699999 | 0.5123 | 1045779 |
| 1714775700 | 0.543 | 0.0767 | 16.45 | 0.472 | 0.580799 | 0.466 | 1468323 |
| 1714689300 | 0.4663 | 0.0192 | 4.29 | 0.45 | 0.47 | 0.4402 | 254876 |
| 1714602900 | 0.4471 | -0.0129 | -2.80 | 0.4646 | 0.4987 | 0.4346 | 632261 |
| 1714516500 | 0.46 | 0.0118 | 2.63 | 0.436 | 0.49 | 0.435 | 531729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
