FTCI

FTC Solar Historical Data

FTCI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 8.26 0.29 3.64% 8.00 8.34 7.815 1,456,035
Dec 07 2021 7.97 0.34 4.46% 7.90 8.15 7.58 1,361,858
Dec 06 2021 7.63 0.13 1.73% 7.50 7.83 7.11 440,196
Dec 03 2021 7.50 -0.59 -7.29% 8.09 8.09 7.415 921,573
Dec 02 2021 8.09 0.29 3.72% 7.72 8.21 7.57 1,340,693
Dec 01 2021 7.80 -0.76 -8.88% 8.71 8.82 7.505 1,107,004
Nov 30 2021 8.56 -0.08 -0.93% 8.5856 8.75 8.07 662,361
Nov 29 2021 8.64 -0.11 -1.26% 8.78 8.89 7.93 905,651
Nov 26 2021 8.75 0.00 +0.00% 8.74 8.959 8.48 0
Nov 26 2021 8.75 -0.27 -2.99% 8.74 8.959 8.48 561,780
Nov 25 2021 9.02 0.00 +0.00% 8.68 9.05 8.25 0
Nov 24 2021 9.02 0.19 2.15% 8.68 9.05 8.25 1,158,108
Nov 23 2021 8.83 -0.21 -2.32% 9.02 9.055 8.46 979,099
Nov 22 2021 9.04 -0.54 -5.64% 9.50 9.69 8.75 775,134
Nov 19 2021 9.58 0.09 0.95% 9.42 9.91 9.40 445,610
Nov 18 2021 9.49 -1.24 -11.56% 10.58 10.7098 9.31 966,824
Nov 17 2021 10.73 0.00 +0.00% 10.60 10.90 10.43 0
Nov 17 2021 10.73 -0.06 -0.56% 10.60 10.90 10.43 297,762
Nov 16 2021 10.79 -0.01 -0.09% 10.83 10.97 10.32 824,536
Nov 15 2021 10.80 0.53 5.16% 10.575 11.20 10.575 1,914,135
Nov 12 2021 10.27 1.12 12.24% 9.23 10.45 9.19 1,713,392
Nov 11 2021 9.15 0.90 10.91% 8.41 9.75 8.40 1,392,022
Nov 10 2021 8.25 -1.17 -12.42% 7.915 8.42 7.43 2,812,056
Nov 09 2021 9.42 -0.50 -5.04% 9.95 9.95 9.26 901,374
Nov 08 2021 9.92 -0.26 -2.55% 10.35 10.44 9.8119 545,487
Nov 05 2021 10.18 0.00 +0.00% 9.97 10.35 9.945 0
Nov 05 2021 10.18 0.29 2.93% 9.97 10.35 9.945 649,196
Nov 04 2021 9.89 -0.02 -0.2% 9.93 10.00 9.68 442,274
Nov 03 2021 9.91 0.50 5.31% 8.98 9.99 8.98 731,457
Nov 02 2021 9.41 -0.67 -6.65% 9.5362 9.75 8.77 1,433,297
Nov 01 2021 10.08 0.54 5.66% 9.62 10.15 9.62 1,055,164
Oct 29 2021 9.54 0.43 4.72% 9.07 9.55 9.015 909,398
Oct 28 2021 9.11 0.65 7.68% 8.55 9.21 8.53 1,404,289
Oct 27 2021 8.46 0.32 3.93% 8.31 8.75 8.29 1,000,456
Oct 26 2021 8.14 0.25 3.17% 8.00 8.50 7.71 898,913
Oct 25 2021 7.89 0.24 3.14% 7.74 8.15 7.30 1,353,254
Oct 22 2021 7.65 -0.17 -2.17% 7.92 8.05 7.30 1,570,700
Oct 21 2021 7.82 0.67 9.37% 7.70 8.15 7.31 2,769,100
Oct 20 2021 7.15 0.39 5.77% 6.90 7.17 6.70 1,548,503
Oct 19 2021 6.76 0.46 7.3% 6.33 6.92 6.33 989,586
Oct 18 2021 6.30 -0.28 -4.26% 6.50 6.61 6.22 582,299
Oct 15 2021 6.58 -0.09 -1.35% 6.75 6.75 6.48 988,338
Oct 14 2021 6.67 -0.11 -1.62% 6.86 6.89 6.57 399,069
Oct 13 2021 6.78 0.08 1.19% 6.74 6.88 6.5234 680,651
Oct 12 2021 6.70 0.14 2.13% 6.59 6.80 6.43 1,204,421
Oct 11 2021 6.56 -0.28 -4.09% 6.84 6.85 6.55 723,164
Oct 08 2021 6.84 0.03 0.44% 6.81 6.97 6.695 535,630
Oct 07 2021 6.81 0.30 4.61% 6.61 7.07 6.61 879,527
Oct 06 2021 6.51 -0.18 -2.69% 6.60 6.705 6.42 640,882
Oct 05 2021 6.69 -0.12 -1.76% 6.96 7.00 6.4425 961,118
Oct 04 2021 6.81 -0.81 -10.63% 7.63 7.67 6.63 1,898,128
Oct 01 2021 7.62 -0.17 -2.18% 7.82 7.92 7.51 536,823
Sep 30 2021 7.79 0.01 0.13% 7.90 7.90 7.57 809,480
Sep 29 2021 7.78 0.01 0.13% 7.87 8.12 7.71 768,262
Sep 28 2021 7.77 -0.39 -4.78% 8.01 8.35 7.67 773,322
Sep 27 2021 8.16 0.02 0.25% 8.19 8.19 7.73 732,224
Sep 24 2021 8.14 -0.45 -5.24% 8.57 8.63 8.13 530,575
Sep 23 2021 8.59 -0.16 -1.83% 8.84 8.9606 8.53 515,076
Sep 22 2021 8.75 0.04 0.46% 8.85 9.05 8.67 338,630
Sep 21 2021 8.71 -0.02 -0.23% 8.76 8.79 8.53 398,249
Sep 20 2021 8.73 -0.57 -6.13% 9.00 9.24 8.56 577,551
Sep 17 2021 9.30 0.17 1.86% 9.20 9.57 9.09 1,737,819
Sep 16 2021 9.13 -0.23 -2.46% 9.31 9.50 9.04 428,818
Sep 15 2021 9.36 -0.36 -3.7% 9.67 9.5796 9.01 1,007,004
Sep 14 2021 9.72 -0.20 -2.02% 9.90 10.03 9.68 262,325
Sep 13 2021 9.92 0.33 3.44% 9.55 10.16 9.54 845,196
Sep 10 2021 9.59 -0.22 -2.24% 9.86 10.005 9.38 824,414
Your Recent History
NASDAQ
FTCI
FTC Solar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 15:21:54