Ftc Solar Inc (NQ: FTCI )

0.4212 +0.0062 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.4115 0.4290 0.3705 0.4150 738,910 -0.01(-2.31%)
Jul 15, 2024 0.4113 0.4300 0.4033 0.4248 451,174 +0.01(+1.38%)
Jul 12, 2024 0.4200 0.4340 0.3935 0.4190 919,979 +0.03(+8.97%)
Jul 11, 2024 0.3800 0.4010 0.3800 0.3845 370,358 +0.02(+5.63%)
Jul 10, 2024 0.3450 0.3875 0.3336 0.3640 615,432 +0.03(+9.61%)
Jul 09, 2024 0.3200 0.3528 0.3100 0.3321 727,658 +0.01(+3.78%)
Jul 08, 2024 0.3207 0.3324 0.3200 0.3200 392,026 -0.00(-0.25%)
Jul 05, 2024 0.3000 0.3350 0.3000 0.3208 430,451 +0.02(+5.74%)
Jul 03, 2024 0.3200 0.3289 0.3000 0.3034 859,002 +0.00(+1.13%)
Jul 02, 2024 0.3300 0.3393 0.3000 0.3000 574,015 -0.00(-1.12%)
Jul 01, 2024 0.3790 0.3811 0.3034 0.3034 1,612,452 -0.05(-14.05%)
Jun 28, 2024 0.4190 0.4363 0.3530 0.3530 9,364,189 -0.08(-17.58%)
Jun 27, 2024 0.4110 0.4384 0.4010 0.4283 505,286 +0.03(+7.05%)
Jun 26, 2024 0.4300 0.4398 0.4001 0.4001 492,454 -0.03(-7.32%)
Jun 25, 2024 0.4300 0.4392 0.4045 0.4317 381,281 +0.01(+2.40%)
Jun 24, 2024 0.4230 0.4530 0.4152 0.4216 279,815 -0.02(-4.18%)
Jun 21, 2024 0.4300 0.4499 0.4220 0.4400 355,256 +0.01(+1.52%)
Jun 20, 2024 0.4470 0.4664 0.4287 0.4334 552,857 -0.03(-7.10%)
Jun 18, 2024 0.4675 0.4780 0.4619 0.4665 290,534 -0.00(-0.60%)
Jun 17, 2024 0.4600 0.4738 0.4460 0.4693 285,599 +0.00(+0.02%)
Jun 14, 2024 0.4276 0.4750 0.4250 0.4692 477,225 +0.05(+11.40%)
Jun 13, 2024 0.4500 0.4640 0.4126 0.4212 971,376 -0.03(-6.92%)
Jun 12, 2024 0.4900 0.4850 0.4500 0.4525 368,625 -0.03(-6.68%)
Jun 11, 2024 0.4415 0.4850 0.4415 0.4849 436,725 +0.04(+8.28%)
Jun 10, 2024 0.4700 0.4700 0.4400 0.4478 409,314 -0.01(-2.38%)
Jun 07, 2024 0.5000 0.5040 0.4510 0.4587 504,584 -0.03(-5.87%)
Jun 06, 2024 0.5000 0.5040 0.4825 0.4873 425,567 -0.01(-2.34%)
Jun 05, 2024 0.5000 0.5007 0.4850 0.4990 267,245 +0.01(+2.25%)
Jun 04, 2024 0.4917 0.5090 0.4840 0.4880 205,319 -0.01(-2.50%)
Jun 03, 2024 0.5181 0.5200 0.5000 0.5005 264,811 -0.02(-3.40%)
May 31, 2024 0.4900 0.5200 0.4900 0.5181 440,117 +0.03(+6.96%)
May 30, 2024 0.4800 0.5066 0.4787 0.4844 296,867 +0.00(+0.71%)
May 29, 2024 0.4945 0.5130 0.4734 0.4810 448,633 -0.04(-6.82%)
May 28, 2024 0.4800 0.5200 0.4800 0.5162 490,797 +0.03(+5.33%)
May 24, 2024 0.5000 0.5200 0.4780 0.4901 648,183 +0.00(+0.02%)
May 23, 2024 0.5200 0.5200 0.4811 0.4900 405,512 -0.03(-5.77%)
May 22, 2024 0.4798 0.5300 0.4702 0.5200 695,044 +0.05(+10.17%)
May 21, 2024 0.5118 0.5213 0.4650 0.4720 365,574 -0.03(-6.87%)
May 20, 2024 0.5100 0.5212 0.5046 0.5068 266,303 +0.01(+1.58%)
May 17, 2024 0.4999 0.5154 0.4702 0.4989 459,340 +0.01(+2.80%)
May 16, 2024 0.4730 0.5134 0.4672 0.4853 476,031 -0.02(-4.02%)
May 15, 2024 0.5281 0.5281 0.4676 0.5056 375,385 -0.01(-1.65%)
May 14, 2024 0.5000 0.5233 0.4850 0.5141 312,974 +0.02(+3.13%)
May 13, 2024 0.4711 0.5250 0.4711 0.4985 616,126 +0.03(+7.04%)
May 10, 2024 0.5599 0.5600 0.4620 0.4657 1,209,021 -0.08(-15.33%)
May 09, 2024 0.5400 0.5509 0.5052 0.5500 796,958 +0.04(+7.30%)
May 08, 2024 0.5608 0.5750 0.5052 0.5126 631,787 -0.06(-10.54%)
May 07, 2024 0.5200 0.5858 0.5180 0.5730 741,733 +0.04(+7.28%)
May 06, 2024 0.5400 0.5700 0.5123 0.5341 1,045,859 -0.01(-1.64%)
May 03, 2024 0.4700 0.5808 0.4660 0.5430 1,468,763 +0.08(+16.45%)
May 02, 2024 0.4500 0.4700 0.4402 0.4663 254,876 +0.02(+4.29%)
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.