FTC Solar Inc (FTCI) Historical Stock Data
9.32 ↓0.43 (-4.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTCI is down -0.04% a day on average. There have been 14 days where FTC Solar Inc closed green and 16 days where FTCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 9.77 | 9.32 | ↓$0.45 (-4.61%) | 9.19 | 9.77 | 55.14K |
| 2025-12-04 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.57 | 10.05 | 52.33K |
| 2025-12-03 | 9.70 | 9.76 | ↑$0.06 (0.62%) | 8.90 | 9.81 | 80.94K |
| 2025-12-02 | 9.06 | 9.65 | ↑$0.59 (6.51%) | 8.95 | 9.99 | 188.12K |
| 2025-12-01 | 9.43 | 8.86 | ↓$0.57 (-6.04%) | 8.72 | 9.43 | 59.89K |
| 2025-11-28 | 9.22 | 9.43 | ↑$0.21 (2.28%) | 9.16 | 9.70 | 97.41K |
| 2025-11-26 | 9.30 | 9.19 | ↓$0.11 (-1.18%) | 9.03 | 9.49 | 42.47K |
| 2025-11-25 | 8.91 | 9.18 | ↑$0.27 (3.03%) | 8.83 | 9.60 | 59.33K |
| 2025-11-24 | 8.51 | 8.88 | ↑$0.37 (4.35%) | 8.24 | 9.01 | 90.23K |
| 2025-11-21 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.10 | 8.87 | 117.73K |
| 2025-11-20 | 9.19 | 8.43 | ↓$0.76 (-8.27%) | 8.42 | 9.66 | 121.22K |
| 2025-11-19 | 8.82 | 9.00 | ↑$0.18 (2.04%) | 8.71 | 9.51 | 84.94K |
| 2025-11-18 | 9.42 | 8.86 | ↓$0.56 (-5.94%) | 8.51 | 10.01 | 365K |
| 2025-11-17 | 10.20 | 9.60 | ↓$0.60 (-5.88%) | 9.05 | 10.79 | 501.44K |
| 2025-11-14 | 10.58 | 10.43 | ↓$0.15 (-1.42%) | 10.17 | 11.02 | 380.23K |
| 2025-11-13 | 11.38 | 11.03 | ↓$0.35 (-3.08%) | 10.60 | 11.45 | 696.44K |
| 2025-11-12 | 9.00 | 11.10 | ↑$2.10 (23.33%) | 8.85 | 11.40 | 5.47M |
| 2025-11-11 | 7.30 | 7.44 | ↑$0.14 (1.92%) | 7.03 | 7.49 | 81.78K |
| 2025-11-10 | 8.29 | 7.38 | ↓$0.91 (-10.98%) | 7.34 | 8.43 | 138.93K |
| 2025-11-07 | 8.00 | 8.27 | ↑$0.27 (3.38%) | 7.75 | 8.38 | 17.85K |
| 2025-11-06 | 8.48 | 8.10 | ↓$0.38 (-4.48%) | 8.05 | 8.60 | 32.12K |
| 2025-11-05 | 7.98 | 8.54 | ↑$0.56 (7.02%) | 7.90 | 8.74 | 25.67K |
| 2025-11-04 | 8.01 | 7.92 | ↓$0.09 (-1.12%) | 7.80 | 8.28 | 31.53K |
| 2025-11-03 | 8.59 | 8.37 | ↓$0.22 (-2.56%) | 8.16 | 9.00 | 30.79K |
| 2025-10-31 | 8.40 | 8.82 | ↑$0.42 (4.99%) | 8.15 | 8.82 | 32.31K |
| 2025-10-30 | 8.79 | 8.61 | ↓$0.18 (-2.10%) | 8.45 | 8.92 | 32.84K |
| 2025-10-29 | 9.11 | 8.72 | ↓$0.39 (-4.28%) | 8.59 | 9.17 | 32.22K |
| 2025-10-28 | 9.06 | 8.68 | ↓$0.38 (-4.20%) | 8.49 | 9.20 | 58.19K |
| 2025-10-27 | 8.82 | 9.03 | ↑$0.21 (2.38%) | 8.65 | 9.14 | 25.30K |
| 2025-10-24 | 8.53 | 8.83 | ↑$0.30 (3.46%) | 8.31 | 9.00 | 50.60K |
Create an account or log in to view more rows.
$FTCI Shorts talk the talk but cant walk the walk
$FTCI has just been halted from trading due to volatility.
$FTCI MACD turned bullish
$FTCI HAVE A FANTASTIC WEEKEND FAM…
$FTCI my lotto for earnings
$FTCI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FTCI Keep up the pressure.
$FTCI has just been halted from trading due to volatility.
$FTCI Going up
$FTCI last chance to load imo