5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+11.79%
3 MONTH PERFORMANCE
+79.02%
6 MONTH PERFORMANCE
+23.08%
YEAR-TO-DATE PERFORMANCE
-7.08%
1 YEAR PERFORMANCE
+22.20%
FTC Solar, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $5.16 | $5.12 (-0.78%) | $5.20 | $5.02 | 21.20 K | $65.99 M |
07/10/2025 | $5.12 | $5.18 (1.17%) | $5.20 | $5.00 | 68.70 K | $66.76 M |
07/09/2025 | $5.14 | $5.12 (-0.39%) | $5.15 | $4.92 | 52.52 K | $65.99 M |
07/08/2025 | $5.23 | $5.02 (-4.02%) | $5.25 | $4.96 | 51.80 K | $64.70 M |
07/07/2025 | $4.92 | $4.96 (0.81%) | $5.11 | $4.71 | 54.02 K | $63.93 M |
07/03/2025 | $4.70 | $4.94 (5.11%) | $5.17 | $4.63 | 100.13 K | $63.67 M |
07/02/2025 | $4.77 | $4.70 (-1.47%) | $4.95 | $4.60 | 65.15 K | $60.58 M |
07/01/2025 | $4.52 | $4.78 (5.75%) | $4.78 | $4.20 | 98.40 K | $61.61 M |
06/30/2025 | $4.29 | $4.53 (5.59%) | $4.53 | $4.05 | 249.74 K | $58.39 M |
06/27/2025 | $4.45 | $4.43 (-0.45%) | $4.53 | $4.21 | 68.00 K | $57.10 M |
06/26/2025 | $4.20 | $4.50 (7.14%) | $4.54 | $4.19 | 24.30 K | $58.00 M |
06/25/2025 | $4.57 | $4.35 (-4.81%) | $4.57 | $4.29 | 29.10 K | $56.07 M |
06/24/2025 | $4.27 | $4.54 (6.32%) | $4.58 | $4.27 | 57.40 K | $58.51 M |
06/23/2025 | $4.27 | $4.21 (-1.41%) | $4.50 | $4.16 | 30.62 K | $54.26 M |
06/20/2025 | $4.09 | $4.26 (4.16%) | $4.40 | $4.07 | 61.22 K | $54.91 M |
06/18/2025 | $4.04 | $4.08 (0.99%) | $4.24 | $3.72 | 224.32 K | $52.59 M |
06/17/2025 | $3.80 | $3.95 (3.95%) | $4.29 | $3.65 | 389.24 K | $50.91 M |
06/16/2025 | $4.63 | $4.62 (-0.22%) | $4.78 | $4.36 | 79.85 K | $59.55 M |
06/13/2025 | $4.46 | $4.58 (2.69%) | $4.65 | $4.38 | 126.70 K | $59.03 M |
06/12/2025 | $4.43 | $4.59 (3.61%) | $4.63 | $4.33 | 66.14 K | $59.16 M |
06/11/2025 | $4.52 | $4.51 (-0.22%) | $4.60 | $4.36 | 91.42 K | $58.13 M |
06/10/2025 | $4.41 | $4.50 (2.04%) | $4.56 | $4.33 | 44.65 K | $58.00 M |
06/09/2025 | $4.31 | $4.40 (2.09%) | $4.51 | $4.15 | 151.70 K | $56.71 M |
06/06/2025 | $4.19 | $4.30 (2.63%) | $4.37 | $4.07 | 49.40 K | $55.42 M |
06/05/2025 | $4.26 | $4.13 (-3.05%) | $4.48 | $4.10 | 138.35 K | $53.23 M |
06/04/2025 | $4.14 | $4.39 (6.04%) | $4.40 | $4.05 | 170.50 K | $56.58 M |
06/03/2025 | $4.10 | $4.13 (0.73%) | $4.20 | $3.96 | 58.70 K | $53.23 M |
06/02/2025 | $4.10 | $4.07 (-0.73%) | $4.14 | $3.95 | 104.62 K | $52.46 M |
05/30/2025 | $4.10 | $4.11 (0.24%) | $4.24 | $3.95 | 73.45 K | $52.97 M |
05/29/2025 | $4.19 | $4.17 (-0.48%) | $4.25 | $3.95 | 93.04 K | $53.75 M |
05/28/2025 | $3.84 | $4.08 (6.25%) | $4.10 | $3.54 | 156.24 K | $52.59 M |
05/27/2025 | $3.50 | $3.83 (9.43%) | $3.83 | $3.41 | 92.00 K | $49.36 M |
05/23/2025 | $3.44 | $3.50 (1.74%) | $3.66 | $3.39 | 124.00 K | $45.11 M |
05/22/2025 | $3.48 | $3.59 (3.16%) | $3.68 | $3.34 | 234.44 K | $46.27 M |
05/21/2025 | $3.81 | $3.71 (-2.62%) | $3.85 | $3.63 | 41.07 K | $47.82 M |
05/20/2025 | $4.02 | $3.85 (-4.23%) | $4.14 | $3.75 | 52.34 K | $49.62 M |
05/19/2025 | $3.95 | $4.06 (2.78%) | $4.20 | $3.88 | 81.13 K | $52.33 M |
05/16/2025 | $4.16 | $4.09 (-1.68%) | $4.44 | $4.01 | 64.30 K | $52.71 M |
05/15/2025 | $4.04 | $4.15 (2.72%) | $4.20 | $3.95 | 50.35 K | $53.49 M |
05/14/2025 | $4.00 | $4.10 (2.5%) | $4.15 | $3.89 | 38.30 K | $52.84 M |
05/13/2025 | $3.68 | $4.00 (8.7%) | $4.18 | $3.68 | 215.50 K | $51.55 M |
05/12/2025 | $3.51 | $3.67 (4.56%) | $3.69 | $3.42 | 45.19 K | $47.30 M |
05/09/2025 | $3.32 | $3.37 (1.51%) | $3.47 | $3.30 | 25.33 K | $43.43 M |
05/08/2025 | $2.97 | $3.30 (11.11%) | $3.33 | $2.97 | 90.90 K | $42.53 M |
05/07/2025 | $3.07 | $2.98 (-2.93%) | $3.13 | $2.90 | 55.88 K | $38.41 M |
05/06/2025 | $2.97 | $3.00 (1.01%) | $3.18 | $2.96 | 85.90 K | $38.67 M |
05/05/2025 | $3.17 | $3.01 (-5.05%) | $3.23 | $3.00 | 26.21 K | $38.79 M |
05/02/2025 | $3.34 | $3.13 (-6.29%) | $3.46 | $3.10 | 126.92 K | $40.34 M |
05/01/2025 | $3.52 | $3.32 (-5.68%) | $3.63 | $3.31 | 151.44 K | $42.79 M |
04/30/2025 | $3.33 | $3.19 (-4.2%) | $3.33 | $3.04 | 66.17 K | $41.11 M |
04/29/2025 | $3.39 | $3.42 (0.88%) | $3.52 | $3.29 | 66.33 K | $44.08 M |
04/28/2025 | $3.03 | $3.42 (12.87%) | $3.60 | $2.91 | 104.60 K | $44.08 M |
04/25/2025 | $3.06 | $3.18 (3.92%) | $3.30 | $2.94 | 118.30 K | $40.99 M |
04/24/2025 | $2.87 | $3.13 (9.06%) | $3.13 | $2.79 | 48.40 K | $40.34 M |
04/23/2025 | $2.83 | $2.82 (-0.35%) | $2.92 | $2.80 | 22.83 K | $36.35 M |
04/22/2025 | $2.66 | $2.75 (3.38%) | $2.89 | $2.65 | 73.80 K | $35.44 M |
04/21/2025 | $2.66 | $2.57 (-3.38%) | $2.66 | $2.49 | 45.65 K | $33.12 M |
04/17/2025 | $2.68 | $2.70 (0.75%) | $2.73 | $2.59 | 11.64 K | $34.80 M |
04/16/2025 | $2.77 | $2.53 (-8.66%) | $2.77 | $2.52 | 27.04 K | $32.61 M |
04/15/2025 | $2.68 | $2.63 (-1.87%) | $2.78 | $2.59 | 25.64 K | $33.90 M |
04/14/2025 | $2.88 | $2.68 (-6.94%) | $2.88 | $2.60 | 43.85 K | $34.54 M |