Skip to main content

Ftc Solar Inc (NQ: FTCI )

0.7472 +0.0390 (+5.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 0.6901 0.7589 0.6901 0.7472 1,154,556 +0.04(+5.51%)
Dec 07, 2023 0.7000 0.7200 0.6739 0.7082 436,488 +0.03(+3.74%)
Dec 06, 2023 0.7000 0.7190 0.6727 0.6827 550,499 +0.02(+2.72%)
Dec 05, 2023 0.7100 0.7234 0.6606 0.6646 778,694 -0.04(-6.24%)
Dec 04, 2023 0.7000 0.7379 0.6839 0.7088 729,775 +0.02(+3.23%)
Dec 01, 2023 0.6500 0.7159 0.6500 0.6866 1,331,498 +0.04(+5.63%)
Nov 30, 2023 0.7590 0.7699 0.6500 0.6500 1,772,110 -0.09(-12.10%)
Nov 29, 2023 0.6400 0.7485 0.6380 0.7395 2,874,286 +0.09(+13.77%)
Nov 28, 2023 0.6000 0.6635 0.6000 0.6500 1,086,268 +0.03(+4.60%)
Nov 27, 2023 0.6375 0.6667 0.6117 0.6214 4,768,272 -0.02(-2.48%)
Nov 24, 2023 0.6310 0.6477 0.5735 0.6372 939,379 +0.02(+2.77%)
Nov 22, 2023 0.5537 0.6300 0.5423 0.6200 2,906,786 +0.07(+12.30%)
Nov 21, 2023 0.5700 0.5721 0.5225 0.5521 2,709,162 -0.00(-0.41%)
Nov 20, 2023 0.5137 0.5750 0.5000 0.5544 2,023,330 +0.04(+7.21%)
Nov 17, 2023 0.5300 0.5473 0.4860 0.5171 3,335,146 +0.01(+1.71%)
Nov 16, 2023 0.5025 0.5299 0.4800 0.5084 2,216,760 -0.01(-1.74%)
Nov 15, 2023 0.5050 0.5600 0.4812 0.5174 3,272,942 +0.02(+4.91%)
Nov 14, 2023 0.4610 0.5099 0.4387 0.4932 4,191,445 +0.04(+9.72%)
Nov 13, 2023 0.4400 0.4580 0.4001 0.4495 3,712,801 +0.01(+2.14%)
Nov 10, 2023 0.4593 0.4593 0.3996 0.4401 4,310,050 -0.01(-2.11%)
Nov 09, 2023 0.4800 0.5500 0.3800 0.4496 14,103,674 +0.03(+6.29%)
Nov 08, 2023 0.7300 0.7400 0.2821 0.4230 28,632,950 -0.77(-64.45%)
Nov 07, 2023 1.200 1.220 1.150 1.190 1,287,031 -0.01(-0.83%)
Nov 06, 2023 1.280 1.280 1.170 1.200 1,010,992 -0.05(-4.00%)
Nov 03, 2023 1.240 1.360 1.240 1.250 902,532 +0.03(+2.46%)
Nov 02, 2023 1.080 1.240 1.070 1.220 935,188 +0.17(+16.19%)
Nov 01, 2023 1.090 1.110 1.025 1.050 891,506 -0.02(-1.87%)
Oct 31, 2023 1.050 1.130 1.050 1.070 980,007 -0.02(-1.83%)
Oct 30, 2023 1.130 1.175 1.080 1.090 1,029,928 -0.03(-2.68%)
Oct 27, 2023 1.200 1.200 1.110 1.120 608,179 -0.07(-5.88%)
Oct 26, 2023 1.240 1.260 1.150 1.190 1,000,846 -0.06(-4.80%)
Oct 25, 2023 1.240 1.280 1.200 1.250 748,935 +0.00(+0.00%)
Oct 24, 2023 1.260 1.339 1.240 1.250 684,520 +0.01(+0.81%)
Oct 23, 2023 1.200 1.280 1.180 1.240 684,668 +0.02(+1.64%)
Oct 20, 2023 1.300 1.300 1.200 1.220 863,387 -0.09(-7.22%)
Oct 19, 2023 1.330 1.380 1.292 1.315 332,380 -0.04(-2.59%)
Oct 18, 2023 1.390 1.410 1.250 1.350 771,656 -0.06(-4.26%)
Oct 17, 2023 1.320 1.450 1.290 1.410 684,298 +0.10(+7.63%)
Oct 16, 2023 1.290 1.330 1.250 1.310 836,025 +0.00(+0.00%)
Oct 13, 2023 1.310 1.330 1.280 1.310 660,380 +0.00(+0.00%)
Oct 12, 2023 1.360 1.390 1.285 1.310 635,688 -0.08(-5.76%)
Oct 11, 2023 1.460 1.485 1.320 1.390 892,168 -0.06(-4.14%)
Oct 10, 2023 1.300 1.480 1.300 1.450 1,586,617 +0.17(+13.28%)
Oct 09, 2023 1.220 1.295 1.220 1.280 981,913 +0.02(+1.59%)
Oct 06, 2023 1.150 1.270 1.100 1.260 1,830,124 +0.07(+5.88%)
Oct 05, 2023 1.120 1.260 1.070 1.190 2,396,322 +0.08(+7.21%)
Oct 04, 2023 1.200 1.220 1.080 1.110 2,485,620 -0.07(-5.93%)
Oct 03, 2023 1.200 1.220 1.115 1.180 1,285,825 -0.03(-2.48%)
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.