Skip to main content

Ftc Solar Inc (NQ: FTCI )

0.4810 +0.0010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.4945 0.5130 0.4734 0.4810 448,633 -0.04(-6.82%)
May 28, 2024 0.4800 0.5200 0.4800 0.5162 490,797 +0.03(+5.33%)
May 24, 2024 0.5000 0.5200 0.4780 0.4901 648,183 +0.00(+0.02%)
May 23, 2024 0.5200 0.5200 0.4811 0.4900 405,512 -0.03(-5.77%)
May 22, 2024 0.4798 0.5300 0.4702 0.5200 695,044 +0.05(+10.17%)
May 21, 2024 0.5118 0.5213 0.4650 0.4720 365,574 -0.03(-6.87%)
May 20, 2024 0.5100 0.5212 0.5046 0.5068 266,303 +0.01(+1.58%)
May 17, 2024 0.4999 0.5154 0.4702 0.4989 459,340 +0.01(+2.80%)
May 16, 2024 0.4730 0.5134 0.4672 0.4853 476,031 -0.02(-4.02%)
May 15, 2024 0.5281 0.5281 0.4676 0.5056 375,385 -0.01(-1.65%)
May 14, 2024 0.5000 0.5233 0.4850 0.5141 312,974 +0.02(+3.13%)
May 13, 2024 0.4711 0.5250 0.4711 0.4985 616,126 +0.03(+7.04%)
May 10, 2024 0.5599 0.5600 0.4620 0.4657 1,209,021 -0.08(-15.33%)
May 09, 2024 0.5400 0.5509 0.5052 0.5500 796,958 +0.04(+7.30%)
May 08, 2024 0.5608 0.5750 0.5052 0.5126 631,787 -0.06(-10.54%)
May 07, 2024 0.5200 0.5858 0.5180 0.5730 741,733 +0.04(+7.28%)
May 06, 2024 0.5400 0.5700 0.5123 0.5341 1,045,859 -0.01(-1.64%)
May 03, 2024 0.4700 0.5808 0.4660 0.5430 1,468,763 +0.08(+16.45%)
May 02, 2024 0.4500 0.4700 0.4402 0.4663 254,876 +0.02(+4.29%)
May 01, 2024 0.4646 0.4987 0.4346 0.4471 632,361 -0.01(-2.80%)
Apr 30, 2024 0.4360 0.4900 0.4350 0.4600 531,729 +0.01(+2.63%)
Apr 29, 2024 0.4300 0.4700 0.4200 0.4482 365,591 +0.02(+4.50%)
Apr 26, 2024 0.4016 0.4481 0.3900 0.4289 320,742 +0.03(+6.77%)
Apr 25, 2024 0.4642 0.4698 0.4000 0.4017 489,554 -0.05(-11.21%)
Apr 24, 2024 0.4103 0.4688 0.4103 0.4524 422,695 +0.04(+8.59%)
Apr 23, 2024 0.4170 0.4346 0.3900 0.4166 248,179 +0.02(+6.11%)
Apr 22, 2024 0.4001 0.4146 0.3840 0.3926 467,238 +0.00(+0.49%)
Apr 19, 2024 0.3900 0.4200 0.3806 0.3907 411,227 +0.01(+2.68%)
Apr 18, 2024 0.4200 0.4217 0.3700 0.3805 566,623 -0.03(-6.51%)
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%)
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.