-
5 DAY PERFORMANCE
+29.35% -
1 MONTH PERFORMANCE
+187.28% -
3 MONTH PERFORMANCE
+92.63% -
6 MONTH PERFORMANCE
+26.16% -
YEAR-TO-DATE PERFORMANCE
-1.85% -
1 YEAR PERFORMANCE
-46.88%
FTC Solar, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.64 | $0.68 (6.82%) | $0.70 | $0.62 | 1.89 M | $85.80 M |
| 09/27/2024 | $0.57 | $0.65 (13.16%) | $0.65 | $0.55 | 4.31 M | $81.38 M |
| 09/26/2024 | $0.56 | $0.55 (-1.88%) | $0.56 | $0.52 | 1.31 M | $69.33 M |
| 09/25/2024 | $0.53 | $0.53 (-1.26%) | $0.56 | $0.51 | 3.76 M | $66.33 M |
| 09/24/2024 | $0.55 | $0.54 (-1.27%) | $0.60 | $0.53 | 3.95 M | $68.51 M |
| 09/23/2024 | $0.50 | $0.55 (9.74%) | $0.57 | $0.49 | 2.41 M | $69.22 M |
| 09/20/2024 | $0.53 | $0.49 (-6.78%) | $0.53 | $0.49 | 1.31 M | $61.94 M |
| 09/19/2024 | $0.52 | $0.53 (1.35%) | $0.55 | $0.48 | 2.01 M | $66.49 M |
| 09/18/2024 | $0.53 | $0.49 (-6.79%) | $0.59 | $0.49 | 3.41 M | $62.33 M |
| 09/17/2024 | $0.46 | $0.55 (19.37%) | $0.57 | $0.43 | 7.67 M | $69.28 M |
| 09/16/2024 | $0.37 | $0.46 (23.14%) | $0.46 | $0.37 | 8.94 M | $57.53 M |
| 09/13/2024 | $0.35 | $0.38 (8.69%) | $0.44 | $0.32 | 12.46 M | $47.33 M |
| 09/12/2024 | $0.40 | $0.36 (-11.78%) | $0.42 | $0.33 | 16.62 M | $44.79 M |
| 09/11/2024 | $0.35 | $0.46 (31.2%) | $0.58 | $0.32 | 283.39 M | $57.94 M |
| 09/10/2024 | $0.22 | $0.23 (4.31%) | $0.24 | $0.21 | 31.85 M | $28.40 M |
| 09/09/2024 | $0.21 | $0.21 (-0.19%) | $0.23 | $0.20 | 1.02 M | $26.87 M |
| 09/06/2024 | $0.22 | $0.21 (-5.48%) | $0.22 | $0.20 | 1.06 M | $25.88 M |
| 09/05/2024 | $0.23 | $0.22 (-3.56%) | $0.23 | $0.21 | 474,700 | $27.38 M |
| 09/04/2024 | $0.21 | $0.23 (7.52%) | $0.23 | $0.21 | 613,408 | $28.67 M |
| 09/03/2024 | $0.25 | $0.22 (-12.12%) | $0.25 | $0.21 | 826,100 | $27.16 M |
| 08/30/2024 | $0.26 | $0.24 (-8.08%) | $0.26 | $0.23 | 1.28 M | $29.86 M |
| 08/29/2024 | $0.25 | $0.25 (-0.99%) | $0.26 | $0.25 | 345,000 | $31.56 M |
| 08/28/2024 | $0.26 | $0.24 (-5.71%) | $0.27 | $0.24 | 526,800 | $30.85 M |
| 08/27/2024 | $0.26 | $0.26 (-0.19%) | $0.28 | $0.25 | 1.60 M | $32.74 M |
| 08/26/2024 | $0.26 | $0.25 (-3.52%) | $0.26 | $0.24 | 799,900 | $31.10 M |
| 08/23/2024 | $0.25 | $0.25 (-2.77%) | $0.28 | $0.24 | 741,200 | $30.99 M |
| 08/22/2024 | $0.28 | $0.25 (-11.13%) | $0.28 | $0.24 | 795,429 | $31.85 M |
| 08/21/2024 | $0.30 | $0.27 (-10.63%) | $0.32 | $0.26 | 1.30 M | $33.83 M |
| 08/20/2024 | $0.25 | $0.28 (11.16%) | $0.29 | $0.25 | 1.70 M | $35.08 M |
| 08/19/2024 | $0.25 | $0.25 (-3.35%) | $0.26 | $0.24 | 1.92 M | $30.94 M |
| 08/16/2024 | $0.26 | $0.24 (-8.69%) | $0.26 | $0.23 | 1.64 M | $29.95 M |
| 08/15/2024 | $0.26 | $0.24 (-5.84%) | $0.26 | $0.24 | 1.55 M | $30.29 M |
| 08/14/2024 | $0.27 | $0.25 (-5.85%) | $0.27 | $0.24 | 1.65 M | $32.07 M |
| 08/13/2024 | $0.22 | $0.25 (14.16%) | $0.28 | $0.22 | 2.09 M | $31.54 M |
| 08/12/2024 | $0.25 | $0.21 (-15.68%) | $0.26 | $0.21 | 2.77 M | $26.60 M |
| 08/09/2024 | $0.26 | $0.25 (-6.87%) | $0.27 | $0.25 | 868,400 | $30.94 M |
| 08/08/2024 | $0.33 | $0.25 (-23.27%) | $0.35 | $0.18 | 4.41 M | $31.95 M |
| 08/07/2024 | $0.38 | $0.38 (0.72%) | $0.40 | $0.38 | 198,682 | $47.97 M |
| 08/06/2024 | $0.40 | $0.38 (-6.09%) | $0.40 | $0.37 | 387,179 | $47.63 M |
| 08/05/2024 | $0.38 | $0.40 (3.95%) | $0.40 | $0.37 | 548,129 | $49.84 M |
| 08/02/2024 | $0.41 | $0.40 (-1.21%) | $0.41 | $0.39 | 447,200 | $50.24 M |
| 08/01/2024 | $0.41 | $0.41 (-0.44%) | $0.42 | $0.40 | 117,517 | $51.57 M |
| 07/31/2024 | $0.39 | $0.42 (7.02%) | $0.42 | $0.39 | 294,900 | $52.45 M |
| 07/30/2024 | $0.41 | $0.38 (-5.89%) | $0.44 | $0.38 | 523,400 | $47.99 M |
| 07/29/2024 | $0.48 | $0.40 (-15.55%) | $0.49 | $0.40 | 836,733 | $50.48 M |
| 07/26/2024 | $0.41 | $0.48 (15.82%) | $0.49 | $0.41 | 715,619 | $59.77 M |
| 07/25/2024 | $0.41 | $0.42 (1.39%) | $0.43 | $0.40 | 188,507 | $52.25 M |
| 07/24/2024 | $0.40 | $0.42 (4.7%) | $0.44 | $0.40 | 506,521 | $52.59 M |
| 07/23/2024 | $0.39 | $0.41 (5.15%) | $0.41 | $0.38 | 226,400 | $51.23 M |
| 07/22/2024 | $0.39 | $0.38 (-3.42%) | $0.41 | $0.38 | 281,266 | $47.89 M |
| 07/19/2024 | $0.38 | $0.39 (2.63%) | $0.41 | $0.38 | 359,544 | $48.97 M |
| 07/18/2024 | $0.40 | $0.39 (-3.21%) | $0.42 | $0.38 | 245,032 | $48.86 M |
| 07/17/2024 | $0.42 | $0.42 (0.31%) | $0.43 | $0.42 | 278,549 | $52.89 M |
| 07/16/2024 | $0.41 | $0.42 (0.85%) | $0.43 | $0.37 | 738,960 | $52.11 M |
| 07/15/2024 | $0.41 | $0.42 (3.28%) | $0.43 | $0.40 | 453,626 | $53.34 M |
| 07/12/2024 | $0.42 | $0.42 (-0.24%) | $0.43 | $0.39 | 919,979 | $52.61 M |
| 07/11/2024 | $0.38 | $0.38 (1.18%) | $0.40 | $0.38 | 370,762 | $48.28 M |
| 07/10/2024 | $0.35 | $0.36 (5.51%) | $0.39 | $0.33 | 615,532 | $45.71 M |
| 07/09/2024 | $0.32 | $0.33 (3.78%) | $0.35 | $0.31 | 727,668 | $41.70 M |
| 07/08/2024 | $0.32 | $0.32 (-0.22%) | $0.33 | $0.32 | 393,773 | $40.18 M |
| 07/05/2024 | $0.30 | $0.32 (6.93%) | $0.34 | $0.30 | 430,451 | $40.28 M |
| 07/03/2024 | $0.32 | $0.30 (-5.19%) | $0.33 | $0.30 | 859,002 | $38.10 M |
| 07/02/2024 | $0.33 | $0.30 (-9.09%) | $0.34 | $0.30 | 574,016 | $37.67 M |
| 07/01/2024 | $0.38 | $0.30 (-19.95%) | $0.38 | $0.30 | 1.61 M | $38.10 M |