Ftc Solar Inc (NQ: FTCI )

0.5390 -0.0493 (-8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.380 4.730 4.310 4.710 1,410,943 +0.41(+9.53%)
Feb 25, 2022 4.200 4.300 4.045 4.300 868,699 +0.14(+3.37%)
Feb 24, 2022 3.320 4.180 3.300 4.160 976,259 +0.64(+18.18%)
Feb 23, 2022 3.690 3.720 3.470 3.520 695,794 -0.08(-2.22%)
Feb 22, 2022 3.780 3.840 3.570 3.600 912,875 -0.24(-6.25%)
Feb 18, 2022 3.840 0 -0.08(-2.04%)
Feb 17, 2022 4.090 4.200 3.910 3.920 576,935 -0.29(-6.89%)
Feb 16, 2022 4.200 4.200 3.965 4.210 668,347 -0.05(-1.17%)
Feb 15, 2022 3.940 4.300 3.900 4.260 983,423 +0.45(+11.81%)
Feb 14, 2022 3.700 4.010 3.650 3.810 750,754 +0.09(+2.42%)
Feb 11, 2022 4.020 4.070 3.710 3.720 1,204,445 -0.26(-6.53%)
Feb 10, 2022 4.060 4.330 3.960 3.980 1,005,313 -0.24(-5.69%)
Feb 09, 2022 4.030 4.330 3.910 4.220 1,988,433 +0.36(+9.33%)
Feb 08, 2022 3.660 3.932 3.640 3.860 820,768 +0.15(+4.04%)
Feb 07, 2022 3.910 3.915 3.580 3.710 2,158,925 -0.05(-1.33%)
Feb 04, 2022 3.710 3.830 3.660 3.760 403,399 +0.05(+1.35%)
Feb 03, 2022 3.950 3.690 3.710 761,266 -0.34(-8.40%)
Feb 02, 2022 4.260 4.360 4.030 4.050 1,147,937 -0.16(-3.80%)
Feb 01, 2022 4.260 4.340 4.020 4.210 1,736,278 -0.01(-0.24%)
Jan 31, 2022 3.760 4.220 4.220 957,612 +0.48(+12.83%)
Jan 28, 2022 3.620 3.760 3.350 3.740 1,099,983 +0.11(+3.03%)
Jan 27, 2022 4.210 4.212 3.595 3.630 1,602,285 -0.33(-8.33%)
Jan 26, 2022 4.100 4.390 3.940 3.960 1,331,743 -0.03(-0.75%)
Jan 25, 2022 4.020 4.150 3.820 3.990 837,601 -0.19(-4.55%)
Jan 24, 2022 3.940 4.190 3.680 4.180 1,384,586 +0.07(+1.70%)
Jan 21, 2022 4.300 4.400 4.060 4.110 1,855,847 -0.27(-6.16%)
Jan 20, 2022 4.540 4.750 4.380 4.380 870,620 -0.08(-1.79%)
Jan 19, 2022 4.810 4.820 4.350 4.460 1,495,878 -0.29(-6.11%)
Jan 18, 2022 5.070 5.090 4.480 4.750 2,755,509 -0.38(-7.41%)
Jan 14, 2022 5.130 0 -0.95(-15.63%)
Jan 13, 2022 6.650 6.650 6.060 6.080 984,441 -0.53(-8.02%)
Jan 12, 2022 6.700 6.920 6.470 6.610 487,681 -0.10(-1.49%)
Jan 11, 2022 6.650 6.740 6.460 6.710 679,925 +0.14(+2.13%)
Jan 10, 2022 6.800 6.856 6.200 6.570 671,040 -0.24(-3.52%)
Jan 07, 2022 6.360 6.885 6.340 6.810 874,331 +0.43(+6.74%)
Jan 06, 2022 6.470 6.640 6.210 6.380 1,131,658 -0.12(-1.85%)
Jan 05, 2022 6.970 7.130 6.470 6.500 899,482 -0.57(-8.06%)
Jan 04, 2022 7.670 7.750 6.960 7.070 734,699 -0.60(-7.82%)
Jan 03, 2022 7.740 7.740 7.470 7.670 409,375 +0.11(+1.46%)
Dec 31, 2021 7.460 7.720 7.390 7.560 406,628 +0.07(+0.93%)
Dec 30, 2021 7.220 7.670 7.220 7.490 470,972 +0.32(+4.46%)
Dec 29, 2021 7.210 7.555 7.040 7.170 795,961 -0.15(-2.05%)
Dec 28, 2021 7.390 7.550 7.180 7.320 439,131 -0.17(-2.27%)
Dec 27, 2021 7.610 7.610 7.200 7.490 877,466 -0.03(-0.40%)
Dec 23, 2021 7.570 7.680 7.310 7.520 405,501 -0.08(-1.05%)
Dec 22, 2021 7.500 7.670 7.400 7.600 534,758 +0.04(+0.53%)
Dec 21, 2021 7.220 7.750 7.210 7.560 725,817 +0.51(+7.23%)
Dec 20, 2021 7.410 7.480 6.800 7.050 1,589,828 -0.66(-8.56%)
Dec 17, 2021 7.740 7.880 7.460 7.710 2,622,689 -0.14(-1.78%)
Dec 16, 2021 8.170 8.290 7.730 7.850 767,706 -0.14(-1.75%)
Dec 15, 2021 8.000 8.070 7.190 7.990 1,112,943 -0.01(-0.12%)
Dec 14, 2021 8.250 8.610 7.920 8.000 863,015 -0.50(-5.88%)
Dec 13, 2021 8.120 8.690 8.060 8.500 842,730 +0.45(+5.59%)
Dec 10, 2021 8.200 8.260 7.980 8.050 553,596 -0.12(-1.47%)
Dec 09, 2021 8.260 8.520 7.990 8.170 1,142,020 -0.09(-1.09%)
Dec 08, 2021 8.000 8.340 7.815 8.260 1,456,085 +0.29(+3.64%)
Dec 07, 2021 7.900 8.150 7.580 7.970 1,361,885 +0.34(+4.46%)
Dec 06, 2021 7.500 7.830 7.110 7.630 440,196 +0.13(+1.73%)
Dec 03, 2021 8.090 8.090 7.415 7.500 921,573 -0.59(-7.29%)
Dec 02, 2021 7.720 8.210 7.570 8.090 1,340,691 +0.29(+3.72%)
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.