FTC Solar Inc (FTCI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.345 | -23.8898756661 | 5.63 | 5.98 | 4.13 | 136398 | 4.79358518 | CS |
| 4 | 0.965 | 29.0662650602 | 3.32 | 6.48 | 2.69 | 208583 | 4.70007097 | CS |
| 12 | -2.454 | -36.4148983529 | 6.739 | 7.4 | 2.69 | 829104 | 4.80552499 | CS |
| 26 | 0.172 | 4.18186238755 | 4.113 | 7.4 | 1.758 | 3829566 | 4.37167398 | CS |
| 52 | -1.394 | -24.5465751013 | 5.679 | 7.4 | 1.758 | 2278970 | 4.42856118 | CS |
| 156 | -51.615 | -92.3345259392 | 55.9 | 68.25 | 1.758 | 1746626 | 17.11703557 | CS |
| 260 | -147.815 | -97.1827744905 | 152.1 | 154.5 | 1.758 | 1572143 | 25.64003454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 4.16 | -0.59 | -12.42 | 4.8 | 4.82 | 4.13 | 130941 |
| 1736552100 | 4.75 | -0.09 | -1.86 | 4.5138 | 5.1 | 4.5138 | 64049 |
| 1736379300 | 4.84 | -0.61 | -11.19 | 5.2542 | 5.3 | 4.458 | 236697 |
| 1736292900 | 5.45 | -0.28 | -4.89 | 5.63 | 5.98 | 5.45 | 113903 |
| 1736206500 | 5.73 | -0.33 | -5.45 | 6.18 | 6.38 | 5.62 | 180203 |
| 1735947300 | 6.0599999 | 0.36 | 6.32 | 5.6882 | 6.39 | 5.41 | 256730 |
| 1735860900 | 5.7 | 0.19 | 3.45 | 5.47 | 6 | 5.325 | 173638 |
| 1735688100 | 5.51 | -0.02 | -0.36 | 5.45 | 5.58 | 5.22 | 170609 |
| 1735601700 | 5.53 | 0.23 | 4.34 | 4.9 | 5.73 | 4.5001 | 324195 |
| 1735342500 | 5.3 | 1.1 | 26.19 | 4.175 | 6.48 | 4.11 | 692687 |
| 1735256100 | 4.2 | 0.63 | 17.65 | 3.57 | 4.25 | 3.51 | 277313 |
| 1735077840 | 3.57 | 0.43 | 13.69 | 3.18 | 3.58 | 3.0915 | 119426 |
| 1734996900 | 3.14 | 0.03 | 0.96 | 3.02 | 3.37 | 3.02 | 129692 |
| 1734737700 | 3.11 | 0.11 | 3.67 | 2.93 | 3.21 | 2.69 | 156429 |
| 1734651300 | 3 | -0.01 | -0.33 | 3.06 | 3.18 | 2.8301 | 212360 |
| 1734564900 | 3.0099999 | -0.28 | -8.51 | 3.29 | 3.365 | 3 | 226800 |
| 1734478500 | 3.29 | -0.05 | -1.50 | 3.32 | 3.41 | 3.24 | 80242 |
| 1734392100 | 3.34 | 0.32 | 10.60 | 3.15 | 3.52 | 3.02 | 268150 |
| 1734132900 | 3.02 | -0.18 | -5.63 | 3.1998 | 3.2 | 2.95 | 216414 |
| 1734046500 | 3.2 | -0.28 | -8.05 | 3.34 | 3.465 | 3.16 | 158702 |
| 1733960100 | 3.48 | -0.3 | -7.94 | 3.84 | 3.84 | 3.2 | 329228 |
| 1733873700 | 3.78 | 0.41 | 12.17 | 3.42 | 4.2 | 3.2599999 | 477096 |
| 1733787300 | 3.37 | 0.18 | 5.64 | 3.108 | 3.54 | 3.108 | 258185 |
| 1733528100 | 3.19 | 0.35 | 12.32 | 2.95 | 3.19 | 2.93 | 149356 |
| 1733441700 | 2.84 | -0.19 | -6.27 | 3.045 | 3.33 | 2.82 | 419570 |
| 1733355300 | 3.0299999 | -0.21 | -6.48 | 3.17 | 3.3 | 3 | 265161 |
| 1733268900 | 3.24 | -0.19 | -5.54 | 3.4383 | 3.4755 | 3.0099999 | 252333 |
| 1733182500 | 3.43 | 0.28 | 8.92 | 3.1 | 3.55 | 3.0434 | 350008 |
| 1732917840 | 3.149 | -0.12 | -3.79 | 3.501 | 3.524 | 3.138 | 136168 |
| 1732750500 | 3.2729999 | -0.33 | -9.08 | 3.31 | 3.699 | 3.19 | 319371 |
| 1732664100 | 3.6 | -0.2 | -5.26 | 3.677 | 3.886 | 3.521 | 102780 |
| 1732577700 | 3.8 | -0.24 | -5.92 | 3.98 | 4.3 | 3.61 | 298721 |
| 1732318500 | 4.039 | -0.09 | -2.20 | 4.3 | 4.3 | 4 | 75741 |
| 1732232100 | 4.13 | 0.14 | 3.53 | 3.9 | 4.4559999 | 3.81 | 77978 |
| 1732145700 | 3.989 | -0.01 | -0.28 | 4.2 | 4.49 | 3.872 | 88453 |
| 1732059300 | 4 | -0.03 | -0.74 | 4 | 4.4 | 3.942 | 128844 |
| 1731972900 | 4.03 | -0.19 | -4.43 | 4.301 | 4.361 | 3.921 | 96489 |
| 1731713700 | 4.217 | -0.18 | -4.18 | 4.549 | 4.47 | 4.122 | 56304 |
| 1731627300 | 4.401 | -0.03 | -0.65 | 4.307 | 4.577 | 3.84 | 110918 |
| 1731540900 | 4.43 | -0.12 | -2.64 | 4.6 | 4.8 | 4.3 | 103438 |
| 1731454500 | 4.55 | -0.66 | -12.70 | 4.90141 | 4.941 | 4.3 | 195824 |
| 1731368100 | 5.212 | 0.34 | 7.00 | 4.699 | 5.299 | 4.299 | 248090 |
| 1731108900 | 4.8709999 | -0.17 | -3.37 | 5.201 | 5.299 | 4.8 | 102461 |
| 1731022500 | 5.041 | -0.3 | -5.67 | 5.3629999 | 5.372 | 4.9 | 182517 |
| 1730936100 | 5.3439999 | -0.46 | -7.86 | 5.445 | 5.596 | 4.999 | 195036 |
| 1730849700 | 5.8 | 0.24 | 4.32 | 5.6899999 | 6.2619999 | 5.5969999 | 142254 |
| 1730763300 | 5.56 | -0.07 | -1.19 | 5.744 | 6.4 | 5.353 | 197847 |
| 1730500500 | 5.627 | 0.34 | 6.51 | 5.381 | 5.8 | 5.3 | 80714 |
| 1730414100 | 5.2829999 | -0.07 | -1.33 | 5.3249999 | 5.36 | 4.835 | 59711 |
| 1730327700 | 5.354 | -0.55 | -9.25 | 5.717 | 5.85 | 5.3 | 81835 |
| 1730241300 | 5.8999999 | -0.46 | -7.23 | 6.457 | 6.7 | 5.572 | 165021 |
| 1730154900 | 6.36 | -0.25 | -3.84 | 6.55 | 6.75 | 6.3 | 84496 |
| 1729895700 | 6.614 | -0.44 | -6.28 | 6.945 | 7.4 | 6.4349999 | 126033 |
| 1729809300 | 7.057 | 0.5 | 7.61 | 6.715 | 7.1 | 6.438 | 147149 |
| 1729722900 | 6.558 | 0.23 | 3.60 | 6.9 | 7.125 | 6.244 | 257168 |
| 1729636500 | 6.33 | -0.27 | -4.09 | 6.739 | 6.79899 | 6.22 | 112598 |
| 1729550100 | 6.6 | 0.71 | 12.05 | 5.8999999 | 6.9 | 5.864 | 267956 |
| 1729290900 | 5.89 | 0.56 | 10.49 | 5.331 | 5.9509999 | 5.331 | 157371 |
| 1729204500 | 5.331 | -0.01 | -0.19 | 5.327 | 5.66999 | 5.1 | 85709 |
| 1729118100 | 5.341 | 0.2 | 3.81 | 5.29 | 5.4 | 5 | 74820 |
| 1729031700 | 5.1449999 | 0.32 | 6.74 | 4.8 | 5.483 | 4.7799999 | 128952 |
| 1728945300 | 4.82 | 0.32 | 7.18 | 4.576 | 4.907 | 4.3 | 86774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
