FTC Solar Inc (FTCI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.88679245283 | 0.53 | 0.6003 | 0.4801 | 2613112 | 0.52360805 | CS |
| 4 | 0.2807 | 108.252988816 | 0.2593 | 0.6003 | 0.202 | 19830882 | 0.43394408 | CS |
| 12 | 0.22 | 68.75 | 0.32 | 0.6003 | 0.1758 | 7105460 | 0.42193815 | CS |
| 26 | 0.04 | 8 | 0.5 | 0.6205 | 0.1758 | 3564825 | 0.42636724 | CS |
| 52 | -0.83 | -60.5839416058 | 1.37 | 1.485 | 0.1758 | 2558626 | 0.50568469 | CS |
| 156 | -7.65 | -93.4065934066 | 8.19 | 11.2 | 0.1758 | 1734205 | 2.15563372 | CS |
| 260 | -14.67 | -96.449704142 | 15.21 | 15.45 | 0.1758 | 1616636 | 2.6811646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 0.543 | -0.0056 | -1.02 | 0.55 | 0.6002999 | 0.53 | 3951509 |
| 1727130900 | 0.5486 | 0.0577 | 11.75 | 0.4999 | 0.5659 | 0.4947 | 2408071 |
| 1726871700 | 0.4909 | -0.0361 | -6.85 | 0.5266 | 0.5266 | 0.4909 | 1310652 |
| 1726785300 | 0.527 | 0.033 | 6.68 | 0.52 | 0.545 | 0.4801 | 1994065 |
| 1726698900 | 0.494 | -0.0551 | -10.03 | 0.53 | 0.587 | 0.489 | 3401262 |
| 1726612500 | 0.5491 | 0.0931 | 20.42 | 0.46 | 0.5699999 | 0.425 | 7661310 |
| 1726526100 | 0.456 | 0.0809 | 21.57 | 0.3703 | 0.4599 | 0.365 | 8909339 |
| 1726266900 | 0.3751 | 0.0201 | 5.66 | 0.3451 | 0.4374 | 0.3202999 | 12353203 |
| 1726180500 | 0.355 | -0.1042 | -22.69 | 0.4024 | 0.4154 | 0.3312 | 16492910 |
| 1726094100 | 0.4592 | 0.2341 | 104.00 | 0.35 | 0.5758 | 0.316 | 283062566 |
| 1726007700 | 0.2251 | 0.0121 | 5.68 | 0.2158 | 0.2399 | 0.2109 | 29120896 |
| 1725921300 | 0.213 | 0.0079 | 3.85 | 0.2134 | 0.2299 | 0.2026 | 1002976 |
| 1725662100 | 0.2051 | -0.0119 | -5.48 | 0.217 | 0.217 | 0.202 | 1055995 |
| 1725575700 | 0.217 | -0.0102 | -4.49 | 0.225 | 0.234 | 0.211 | 474601 |
| 1725489300 | 0.2272 | 0.0119 | 5.53 | 0.2113 | 0.2299 | 0.2113 | 613398 |
| 1725402900 | 0.2153 | -0.0214 | -9.04 | 0.245 | 0.2454 | 0.2106 | 825939 |
| 1725057300 | 0.2367 | -0.0134 | -5.36 | 0.2575 | 0.2575 | 0.2313 | 1278285 |
| 1724970900 | 0.2501 | 0.0056 | 2.29 | 0.2526 | 0.2619 | 0.248 | 343913 |
| 1724884500 | 0.2445 | -0.015 | -5.78 | 0.2592999 | 0.2677 | 0.2423 | 525864 |
| 1724798100 | 0.2595 | 0.013 | 5.27 | 0.26 | 0.2793 | 0.2467 | 1602473 |
| 1724711700 | 0.2465 | 0.0009 | 0.37 | 0.2555 | 0.2645 | 0.2422 | 799674 |
| 1724452500 | 0.2456 | -0.0068 | -2.69 | 0.2526 | 0.2795 | 0.241 | 741083 |
| 1724366100 | 0.2524 | -0.0157 | -5.86 | 0.2839999 | 0.2839999 | 0.2425 | 791236 |
| 1724279700 | 0.2681 | -0.0099 | -3.56 | 0.3 | 0.3151 | 0.2639 | 1176601 |
| 1724193300 | 0.278 | 0.0328 | 13.38 | 0.2501 | 0.29 | 0.25 | 1695644 |
| 1724106900 | 0.2452 | 0.0078 | 3.29 | 0.2537 | 0.26 | 0.24 | 1924663 |
| 1723847700 | 0.2374 | -0.0027 | -1.12 | 0.26 | 0.2626 | 0.2321 | 1639146 |
| 1723761300 | 0.2401 | -0.0141 | -5.55 | 0.255 | 0.2643 | 0.238 | 1531661 |
| 1723674900 | 0.2542 | 0.0042 | 1.68 | 0.27 | 0.2701 | 0.237 | 1647841 |
| 1723588500 | 0.25 | 0.0392 | 18.60 | 0.219 | 0.278734 | 0.2156 | 2088061 |
| 1723502100 | 0.2108 | -0.0344 | -14.03 | 0.25 | 0.2599 | 0.2101 | 2768078 |
| 1723242900 | 0.2452 | -0.008 | -3.16 | 0.2633 | 0.2696 | 0.245 | 868344 |
| 1723156500 | 0.2532 | -0.127 | -33.40 | 0.33 | 0.3491 | 0.1758 | 4408030 |
| 1723070100 | 0.3802 | 0.0027 | 0.72 | 0.3775 | 0.3988 | 0.3775 | 198599 |
| 1722983700 | 0.3775 | -0.0175 | -4.43 | 0.402 | 0.4049 | 0.3709 | 387129 |
| 1722897300 | 0.395 | -0.0051 | -1.27 | 0.38 | 0.3973999 | 0.37 | 545119 |
| 1722638100 | 0.4001 | -0.0106 | -2.58 | 0.405 | 0.4079 | 0.39 | 447185 |
| 1722551700 | 0.4107 | -0.007 | -1.68 | 0.4125 | 0.42 | 0.4001 | 117392 |
| 1722465300 | 0.4177 | 0.0355 | 9.29 | 0.3903 | 0.4198 | 0.3902 | 294560 |
| 1722378900 | 0.3822 | -0.0198 | -4.93 | 0.4061 | 0.44 | 0.3811 | 521657 |
| 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 | 188497 |
| 1721860500 | 0.4188 | 0.0108001 | 2.65 | 0.4 | 0.4398 | 0.3999 | 506421 |
| 1721774100 | 0.4079999 | 0.0265999 | 6.97 | 0.388 | 0.4123 | 0.3801 | 221780 |
| 1721687700 | 0.3814 | -0.0086 | -2.21 | 0.3948999 | 0.4099 | 0.38 | 281103 |
| 1721428500 | 0.39 | 0.0009 | 0.23 | 0.38 | 0.4088 | 0.38 | 359253 |
| 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 | 278470 |
| 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 | 0.38 | 0.401 | 0.38 | 370314 |
| 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 | -0.1249 | -29.16 | 0.379 | 0.3811 | 0.3034 | 1612452 |
| 1719614100 | 0.4283 | 0 | 0.00 | 0.4283 | 0.4283 | 0.4283 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
