Ftc Solar Inc (NQ: FTCI )

2.180 -0.100 (-4.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 2.250 2.250 2.130 2.180 504,154 -0.10(-4.39%)
Nov 23, 2022 2.060 2.380 2.060 2.280 1,311,831 +0.19(+9.09%)
Nov 22, 2022 2.120 2.179 2.050 2.090 675,955 -0.04(-1.88%)
Nov 21, 2022 2.130 2.210 2.090 2.130 686,209 -0.06(-2.74%)
Nov 18, 2022 2.300 2.330 2.140 2.190 678,076 -0.11(-4.78%)
Nov 17, 2022 2.190 2.389 2.120 2.300 1,633,583 +0.04(+1.77%)
Nov 16, 2022 2.370 2.410 2.195 2.260 1,170,778 -0.15(-6.22%)
Nov 15, 2022 2.460 2.695 2.380 2.410 1,382,635 +0.05(+2.12%)
Nov 14, 2022 2.620 2.660 2.230 2.360 1,818,473 -0.22(-8.53%)
Nov 11, 2022 2.810 3.010 2.490 2.580 1,788,174 -0.20(-7.19%)
Nov 10, 2022 2.300 2.815 2.205 2.780 2,215,749 +0.60(+27.52%)
Nov 09, 2022 1.780 2.310 1.780 2.180 3,387,173 +0.25(+12.95%)
Nov 08, 2022 1.910 2.120 1.860 1.930 1,755,778 +0.07(+3.76%)
Nov 07, 2022 1.900 1.930 1.785 1.860 1,228,819 -0.04(-2.11%)
Nov 04, 2022 1.920 1.980 1.800 1.900 706,199 -0.01(-0.52%)
Nov 03, 2022 1.820 1.985 1.820 1.910 722,085 +0.06(+3.24%)
Nov 02, 2022 2.060 2.060 1.840 1.850 1,041,740 -0.17(-8.42%)
Nov 01, 2022 2.130 2.150 2.010 2.020 717,132 -0.05(-2.42%)
Oct 31, 2022 2.000 2.120 1.980 2.070 1,102,008 +0.06(+2.99%)
Oct 28, 2022 2.050 2.050 1.920 2.010 595,120 -0.03(-1.47%)
Oct 27, 2022 2.070 2.120 2.030 2.040 800,286 +0.00(+0.00%)
Oct 26, 2022 2.080 2.170 2.010 2.040 1,256,147 +0.02(+0.99%)
Oct 25, 2022 1.910 2.050 1.880 2.020 2,162,966 +0.18(+9.78%)
Oct 24, 2022 2.100 2.130 1.805 1.840 2,313,449 -0.27(-12.80%)
Oct 21, 2022 2.130 2.160 2.020 2.110 896,807 +0.01(+0.48%)
Oct 20, 2022 2.180 2.180 2.070 2.100 1,517,762 -0.08(-3.67%)
Oct 19, 2022 2.240 2.250 2.110 2.180 1,105,319 -0.10(-4.39%)
Oct 18, 2022 2.390 2.470 2.230 2.280 1,037,436 -0.03(-1.30%)
Oct 17, 2022 2.550 2.575 2.215 2.310 1,547,322 -0.13(-5.33%)
Oct 14, 2022 2.660 2.760 2.435 2.440 686,486 -0.17(-6.51%)
Oct 13, 2022 2.620 2.680 2.522 2.610 1,144,900 -0.12(-4.40%)
Oct 12, 2022 2.790 2.820 2.630 2.730 665,441 -0.05(-1.80%)
Oct 11, 2022 2.620 2.810 2.570 2.780 963,837 +0.07(+2.58%)
Oct 10, 2022 2.820 2.830 2.660 2.710 578,365 -0.09(-3.21%)
Oct 07, 2022 2.850 2.895 2.750 2.800 1,066,291 -0.13(-4.44%)
Oct 06, 2022 3.060 3.250 2.890 2.930 1,199,220 -0.16(-5.18%)
Oct 05, 2022 3.210 3.260 3.002 3.090 661,869 -0.24(-7.21%)
Oct 04, 2022 3.300 3.400 3.210 3.330 951,548 +0.15(+4.72%)
Oct 03, 2022 3.010 3.415 2.780 3.180 1,767,880 +0.22(+7.43%)
Sep 30, 2022 2.940 3.190 2.930 2.960 995,480 -0.09(-2.95%)
Sep 29, 2022 3.230 3.230 2.930 3.050 4,275,914 -0.15(-4.69%)
Sep 28, 2022 3.120 3.210 3.010 3.200 1,189,178 +0.10(+3.23%)
Sep 27, 2022 3.150 3.350 3.060 3.100 1,319,602 -0.04(-1.27%)
Sep 26, 2022 3.110 3.360 3.060 3.140 1,125,470 -0.03(-0.95%)
Sep 23, 2022 3.360 3.360 3.130 3.170 962,483 -0.16(-4.80%)
Sep 22, 2022 3.510 3.620 3.300 3.330 904,574 -0.22(-6.20%)
Sep 21, 2022 3.640 3.720 3.370 3.550 769,170 -0.03(-0.84%)
Sep 20, 2022 3.660 3.750 3.560 3.580 708,607 -0.15(-4.02%)
Sep 19, 2022 3.700 3.930 3.690 3.730 731,233 -0.04(-1.06%)
Sep 16, 2022 3.630 3.910 3.505 3.770 1,255,058 +0.00(+0.00%)
Sep 15, 2022 4.360 4.375 3.720 3.770 1,818,542 -0.58(-13.33%)
Sep 14, 2022 4.190 4.410 4.010 4.350 748,794 +0.16(+3.82%)
Sep 13, 2022 4.090 4.220 3.970 4.190 658,116 -0.06(-1.41%)
Sep 12, 2022 4.370 4.385 4.100 4.250 574,469 -0.05(-1.16%)
Sep 09, 2022 4.380 4.410 4.210 4.300 423,467 -0.01(-0.23%)
Sep 08, 2022 4.280 4.350 4.190 4.310 417,713 -0.05(-1.15%)
Sep 07, 2022 4.080 4.375 4.020 4.360 741,563 +0.30(+7.39%)
Sep 06, 2022 3.910 4.149 3.850 4.060 565,080 +0.15(+3.84%)
Sep 02, 2022 4.060 4.156 3.770 3.910 567,974 -0.10(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.