Ftc Solar Inc (NQ: FTCI )

0.5900 -0.0460 (-7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.6300 0.6700 0.5572 0.5900 1,655,064 -0.05(-7.23%)
Oct 28, 2024 0.6550 0.6750 0.6300 0.6360 874,005 -0.03(-3.84%)
Oct 25, 2024 0.6945 0.7400 0.6435 0.6614 1,260,474 -0.04(-6.28%)
Oct 24, 2024 0.6600 0.7100 0.6438 0.7057 1,486,477 +0.05(+7.61%)
Oct 23, 2024 0.6900 0.7125 0.6244 0.6558 2,601,540 +0.02(+3.60%)
Oct 22, 2024 0.6605 0.6799 0.6220 0.6330 1,148,460 -0.03(-4.09%)
Oct 21, 2024 0.5900 0.6900 0.5864 0.6600 2,679,601 +0.07(+12.05%)
Oct 18, 2024 0.5331 0.5951 0.5331 0.5890 1,574,598 +0.06(+10.49%)
Oct 17, 2024 0.5300 0.5670 0.5100 0.5331 857,900 -0.00(-0.19%)
Oct 16, 2024 0.5290 0.5400 0.5000 0.5341 748,243 +0.02(+3.81%)
Oct 15, 2024 0.4800 0.5483 0.4780 0.5145 1,289,823 +0.03(+6.74%)
Oct 14, 2024 0.4576 0.4907 0.4300 0.4820 867,771 +0.03(+7.18%)
Oct 11, 2024 0.4691 0.4750 0.4454 0.4497 512,119 -0.00(-0.62%)
Oct 10, 2024 0.4733 0.4800 0.4438 0.4525 545,952 -0.01(-2.23%)
Oct 09, 2024 0.4656 0.4800 0.4512 0.4628 744,204 +0.01(+1.87%)
Oct 08, 2024 0.4850 0.5200 0.4500 0.4543 1,587,053 -0.03(-6.31%)
Oct 07, 2024 0.5100 0.5300 0.4688 0.4849 1,290,923 -0.04(-7.85%)
Oct 04, 2024 0.5470 0.5500 0.4973 0.5262 723,404 +0.01(+1.19%)
Oct 03, 2024 0.5200 0.5566 0.5000 0.5200 948,350 -0.00(-0.46%)
Oct 02, 2024 0.5900 0.6175 0.5114 0.5224 2,170,492 -0.06(-10.97%)
Oct 01, 2024 0.6777 0.6800 0.5400 0.5868 2,672,624 -0.09(-13.78%)
Sep 30, 2024 0.6366 0.6974 0.6202 0.6806 1,971,709 +0.04(+5.52%)
Sep 27, 2024 0.5700 0.6543 0.5450 0.6450 4,313,490 +0.10(+17.38%)
Sep 26, 2024 0.5600 0.5600 0.5200 0.5495 1,310,480 +0.02(+4.53%)
Sep 25, 2024 0.5324 0.5647 0.5148 0.5257 3,759,825 -0.02(-3.19%)
Sep 24, 2024 0.5500 0.6003 0.5300 0.5430 3,951,669 -0.01(-1.02%)
Sep 23, 2024 0.4999 0.5659 0.4947 0.5486 2,409,177 +0.06(+11.75%)
Sep 20, 2024 0.5266 0.5266 0.4909 0.4909 1,311,612 -0.04(-6.85%)
Sep 19, 2024 0.5200 0.5450 0.4801 0.5270 2,001,651 +0.03(+6.68%)
Sep 18, 2024 0.5300 0.5870 0.4890 0.4940 3,401,401 -0.06(-10.03%)
Sep 17, 2024 0.4600 0.5700 0.4250 0.5491 7,669,034 +0.09(+20.42%)
Sep 16, 2024 0.3703 0.4599 0.3650 0.4560 8,910,620 +0.08(+21.57%)
Sep 13, 2024 0.3451 0.4374 0.3203 0.3751 12,456,031 +0.02(+5.66%)
Sep 12, 2024 0.4024 0.4154 0.3312 0.3550 16,526,759 -0.10(-22.69%)
Sep 11, 2024 0.3500 0.5758 0.3160 0.4592 283,193,408 +0.23(+104.00%)
Sep 10, 2024 0.2200 0.2399 0.2109 0.2251 30,938,524 +0.01(+5.68%)
Sep 09, 2024 0.2134 0.2299 0.2026 0.2130 1,002,976 +0.01(+3.85%)
Sep 06, 2024 0.2170 0.2170 0.2020 0.2051 1,059,215 -0.01(-5.48%)
Sep 05, 2024 0.2250 0.2340 0.2110 0.2170 474,652 -0.01(-4.49%)
Sep 04, 2024 0.2113 0.2299 0.2113 0.2272 613,408 +0.01(+5.53%)
Sep 03, 2024 0.2450 0.2454 0.2106 0.2153 825,949 -0.02(-9.04%)
Aug 30, 2024 0.2575 0.2575 0.2313 0.2367 1,278,289 -0.01(-5.36%)
Aug 29, 2024 0.2526 0.2619 0.2480 0.2501 344,960 +0.01(+2.29%)
Aug 28, 2024 0.2593 0.2677 0.2423 0.2445 526,762 -0.02(-5.78%)
Aug 27, 2024 0.2600 0.2793 0.2467 0.2595 1,602,985 +0.01(+5.27%)
Aug 26, 2024 0.2555 0.2645 0.2422 0.2465 799,714 +0.00(+0.37%)
Aug 23, 2024 0.2526 0.2795 0.2410 0.2456 741,165 -0.01(-2.69%)
Aug 22, 2024 0.2840 0.2840 0.2425 0.2524 795,146 -0.02(-5.86%)
Aug 21, 2024 0.3000 0.3151 0.2639 0.2681 1,240,758 -0.01(-3.56%)
Aug 20, 2024 0.2501 0.2900 0.2500 0.2780 1,696,226 +0.03(+13.38%)
Aug 19, 2024 0.2537 0.2600 0.2400 0.2452 1,924,663 +0.01(+3.29%)
Aug 16, 2024 0.2600 0.2626 0.2321 0.2374 1,643,422 -0.00(-1.12%)
Aug 15, 2024 0.2550 0.2643 0.2380 0.2401 1,531,923 -0.01(-5.55%)
Aug 14, 2024 0.2700 0.2701 0.2370 0.2542 1,647,954 +0.00(+1.68%)
Aug 13, 2024 0.2190 0.2787 0.2156 0.2500 2,088,081 +0.04(+18.60%)
Aug 12, 2024 0.2500 0.2599 0.2101 0.2108 2,768,078 -0.03(-14.03%)
Aug 09, 2024 0.2633 0.2696 0.2450 0.2452 868,359 -0.01(-3.16%)
Aug 08, 2024 0.3300 0.3491 0.1758 0.2532 4,408,051 -0.13(-33.40%)
Aug 07, 2024 0.3775 0.3988 0.3775 0.3802 198,599 +0.00(+0.72%)
Aug 06, 2024 0.4000 0.4049 0.3709 0.3775 387,129 -0.02(-4.43%)
Aug 05, 2024 0.3800 0.3974 0.3700 0.3950 546,840 -0.01(-1.27%)
Aug 02, 2024 0.4050 0.4079 0.3900 0.4001 447,189 -0.01(-2.58%)
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.