Skip to main content

Ftc Solar Inc (NQ: FTCI )

0.4070 -0.0030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.4000 0.4412 0.4000 0.4070 521,134 +0.00(+0.44%)
Apr 16, 2024 0.4450 0.4450 0.4000 0.4052 534,311 -0.04(-9.86%)
Apr 15, 2024 0.4946 0.5030 0.4420 0.4495 433,689 -0.03(-5.37%)
Apr 12, 2024 0.4840 0.4958 0.4710 0.4750 277,653 -0.01(-1.98%)
Apr 11, 2024 0.5400 0.5400 0.4687 0.4846 637,800 -0.03(-4.98%)
Apr 10, 2024 0.5330 0.5552 0.4900 0.5100 366,764 -0.03(-4.80%)
Apr 09, 2024 0.5470 0.5500 0.5170 0.5357 303,350 +0.01(+1.55%)
Apr 08, 2024 0.5500 0.5612 0.5100 0.5275 405,241 -0.02(-4.44%)
Apr 05, 2024 0.5400 0.5608 0.5021 0.5520 562,904 +0.01(+2.45%)
Apr 04, 2024 0.5172 0.5789 0.5000 0.5388 785,578 +0.03(+6.59%)
Apr 03, 2024 0.4900 0.5101 0.4700 0.5055 586,960 +0.02(+4.23%)
Apr 02, 2024 0.5130 0.5400 0.4800 0.4850 756,403 -0.04(-7.83%)
Apr 01, 2024 0.5690 0.5690 0.5010 0.5262 678,178 -0.01(-2.37%)
Mar 28, 2024 0.5700 0.6205 0.5200 0.5390 1,237,230 -0.05(-8.38%)
Mar 27, 2024 0.5128 0.6076 0.5016 0.5883 1,144,168 +0.07(+13.35%)
Mar 26, 2024 0.4700 0.5345 0.4600 0.5190 795,840 +0.04(+8.31%)
Mar 25, 2024 0.5000 0.5078 0.4601 0.4792 618,093 +0.01(+2.35%)
Mar 22, 2024 0.5710 0.5799 0.4300 0.4682 1,980,444 -0.11(-18.95%)
Mar 21, 2024 0.5500 0.6161 0.5465 0.5777 1,414,198 +0.03(+5.71%)
Mar 20, 2024 0.5500 0.5600 0.5140 0.5465 1,013,120 +0.01(+1.73%)
Mar 19, 2024 0.5162 0.5550 0.4970 0.5372 903,486 +0.04(+8.02%)
Mar 18, 2024 0.4600 0.5063 0.4429 0.4973 696,586 +0.06(+12.64%)
Mar 15, 2024 0.4449 0.4900 0.4300 0.4415 2,206,880 -0.00(-0.76%)
Mar 14, 2024 0.4150 0.4957 0.3900 0.4449 2,204,231 -0.03(-6.28%)
Mar 13, 2024 0.4500 0.5100 0.4512 0.4747 1,731,599 +0.02(+3.92%)
Mar 12, 2024 0.4850 0.4850 0.4497 0.4568 916,888 -0.02(-4.01%)
Mar 11, 2024 0.5150 0.5257 0.4710 0.4759 452,565 -0.03(-5.84%)
Mar 08, 2024 0.4972 0.5271 0.4958 0.5054 384,943 -0.00(-0.14%)
Mar 07, 2024 0.5000 0.5205 0.4910 0.5061 305,574 +0.01(+1.32%)
Mar 06, 2024 0.5000 0.5300 0.4781 0.4995 513,754 +0.01(+1.94%)
Mar 05, 2024 0.5020 0.5160 0.4751 0.4900 706,632 -0.01(-2.85%)
Mar 04, 2024 0.5100 0.5200 0.4835 0.5044 292,823 -0.00(-0.61%)
Mar 01, 2024 0.5192 0.5487 0.4810 0.5075 875,430 -0.00(-0.88%)
Feb 29, 2024 0.4795 0.5400 0.4795 0.5120 454,985 +0.06(+13.53%)
Feb 28, 2024 0.5460 0.5472 0.4300 0.4510 1,494,748 -0.10(-17.40%)
Feb 27, 2024 0.5100 0.5551 0.5100 0.5460 326,246 +0.02(+4.40%)
Feb 26, 2024 0.5606 0.5700 0.5100 0.5230 452,409 -0.02(-3.15%)
Feb 23, 2024 0.5200 0.5700 0.5101 0.5400 2,087,005 +0.02(+3.29%)
Feb 22, 2024 0.5272 0.5486 0.5104 0.5228 397,532 +0.00(+0.02%)
Feb 21, 2024 0.5300 0.5664 0.5188 0.5227 290,528 -0.02(-3.67%)
Feb 20, 2024 0.5700 0.5890 0.5200 0.5426 584,803 -0.03(-5.16%)
Feb 16, 2024 0.6450 0.6700 0.5661 0.5721 713,027 -0.07(-10.43%)
Feb 15, 2024 0.6700 0.6900 0.6310 0.6387 315,547 -0.04(-5.34%)
Feb 14, 2024 0.6250 0.6900 0.6000 0.6747 784,363 +0.07(+11.50%)
Feb 13, 2024 0.6267 0.6900 0.6000 0.6051 721,387 -0.10(-14.24%)
Feb 12, 2024 0.5800 0.7336 0.5800 0.7056 1,442,418 +0.14(+24.75%)
Feb 09, 2024 0.5239 0.5700 0.5160 0.5656 735,051 +0.07(+13.26%)
Feb 08, 2024 0.4710 0.5200 0.4701 0.4994 647,199 +0.03(+5.45%)
Feb 07, 2024 0.4800 0.5000 0.4725 0.4736 494,678 -0.01(-3.07%)
Feb 06, 2024 0.4533 0.5000 0.4528 0.4886 403,359 +0.03(+5.78%)
Feb 05, 2024 0.5106 0.5183 0.4530 0.4619 708,667 -0.04(-8.63%)
Feb 02, 2024 0.5100 0.5299 0.5000 0.5055 368,519 -0.02(-3.60%)
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.