New Zealand markets closed

FTC Solar, Inc. (FTCI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4525-0.0324 (-6.68%)
At close: 04:00PM EDT
0.4751 +0.02 (+4.99%)
After hours: 07:49PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20240.48500.48500.45000.45300.4530368,500
11 Jun 20240.44200.48500.44200.48500.4850436,800
10 Jun 20240.46800.47000.44000.44800.4480410,700
07 Jun 20240.50000.50400.45100.45900.4590504,500
06 Jun 20240.50000.50400.48300.48700.4870427,600
05 Jun 20240.49700.50100.48500.49900.4990267,100
04 Jun 20240.49200.50900.48400.48800.4880205,600
03 Jun 20240.51800.52000.50000.50000.5000264,800
31 May 20240.49000.52000.49000.51800.5180440,100
30 May 20240.47900.50700.47900.48400.4840296,900
29 May 20240.49500.51300.47300.48100.4810448,600
28 May 20240.48000.52000.48000.51600.5160490,800
24 May 20240.50000.52000.47800.49000.4900646,300
23 May 20240.52000.52000.48100.49000.4900405,500
22 May 20240.48000.53000.47000.52000.5200695,500
21 May 20240.51200.52100.46500.47200.4720365,600
20 May 20240.51000.52100.50500.50700.5070266,300
17 May 20240.50000.51500.47000.49900.4990459,200
16 May 20240.47300.51300.46700.48500.4850476,200
15 May 20240.52800.52800.46800.50600.5060375,500
14 May 20240.50000.52300.48500.51400.5140313,300
13 May 20240.47100.52500.47100.49900.4990616,100
10 May 20240.56000.56000.46200.46600.46601,209,000
09 May 20240.54000.55100.50500.55000.5500797,100
08 May 20240.56100.57500.50500.51300.5130634,900
07 May 20240.51800.58600.51800.57300.5730741,600
06 May 20240.54000.57000.51200.53400.53401,045,800
03 May 20240.47200.58100.46600.54300.54301,468,800
02 May 20240.45000.47000.44000.46600.4660259,800
01 May 20240.46500.49900.43500.44700.4470632,200
30 Apr 20240.43600.49000.43500.46000.4600531,700
29 Apr 20240.43000.47000.42000.44800.4480365,600
26 Apr 20240.40200.44800.39000.42900.4290320,500
25 Apr 20240.46400.47000.40000.40200.4020489,500
24 Apr 20240.41000.46900.41000.45200.4520422,700
23 Apr 20240.41700.43500.39000.41700.4170248,200
22 Apr 20240.40000.41500.38400.39300.3930467,200
19 Apr 20240.39000.42000.38100.39100.3910408,600
18 Apr 20240.42000.42200.37000.38100.3810566,600
17 Apr 20240.40000.44100.40000.40700.4070521,000
16 Apr 20240.44500.44500.40000.40500.4050534,200
15 Apr 20240.49500.50300.44200.45000.4500433,800
12 Apr 20240.48400.49600.47100.47500.4750277,600
11 Apr 20240.54000.54000.46900.48500.4850637,800
10 Apr 20240.53300.55500.49000.51000.5100367,500
09 Apr 20240.54700.55000.51700.53600.5360303,400
08 Apr 20240.55100.56100.51000.52800.5280405,500
05 Apr 20240.54000.56100.50200.55200.5520561,900
04 Apr 20240.51700.57900.50000.53900.5390785,600
03 Apr 20240.49000.51000.47000.50500.5050587,000
02 Apr 20240.51300.54000.48000.48500.4850756,900
01 Apr 20240.56900.56900.50100.52600.5260678,200
28 Mar 20240.57000.62100.52000.53900.53901,237,200
27 Mar 20240.51300.60800.50200.58800.58801,144,100
26 Mar 20240.46700.53500.46000.51900.5190795,900
25 Mar 20240.50000.50800.46000.47900.4790618,100
22 Mar 20240.57100.58000.43000.46800.46801,979,800
21 Mar 20240.54700.61600.54700.57800.57801,413,900
20 Mar 20240.55000.56000.51400.54700.54701,013,100
19 Mar 20240.51600.55500.49700.53700.5370903,400
18 Mar 20240.46000.50600.44300.49700.4970697,500
15 Mar 20240.44500.49000.43000.44200.44202,206,400
14 Mar 20240.41500.49600.39000.44500.44502,204,200
13 Mar 20240.45100.51000.45100.47500.47501,771,200
12 Mar 20240.48500.48500.45000.45700.4570917,600
11 Mar 20240.51500.52600.47100.47600.4760454,200
08 Mar 20240.49700.52700.49600.50500.5050384,100
07 Mar 20240.50300.52100.49100.50600.5060305,600
06 Mar 20240.49700.53000.47800.50000.5000513,800
05 Mar 20240.50200.51600.47500.49000.4900707,100
04 Mar 20240.51000.52000.48400.50400.5040293,600
01 Mar 20240.51900.54900.48100.50700.5070871,400
29 Feb 20240.48000.54000.48000.51200.5120461,000
28 Feb 20240.54600.54700.43000.45100.45101,495,700
27 Feb 20240.51000.55500.51000.54600.5460328,000
26 Feb 20240.56100.57000.51000.52300.5230452,800
23 Feb 20240.52000.57000.51000.54000.54002,087,000
22 Feb 20240.52700.54900.51000.52300.5230397,500
21 Feb 20240.52600.56600.51900.52300.5230291,000
20 Feb 20240.57000.58900.52000.54300.5430584,800
16 Feb 20240.64500.67000.56600.57200.5720709,200
15 Feb 20240.67500.69000.63100.63900.6390324,600
14 Feb 20240.62500.69000.60000.67500.6750784,400
13 Feb 20240.62700.69000.60000.60500.6050721,400
12 Feb 20240.58000.73400.58000.70600.70601,442,400
09 Feb 20240.52400.57000.51600.56600.5660735,100
08 Feb 20240.47100.52000.47000.49900.4990667,500
07 Feb 20240.47900.50000.47300.47400.4740495,000
06 Feb 20240.45300.50000.45300.48900.4890403,400
05 Feb 20240.51100.51800.45300.46200.4620721,000
02 Feb 20240.51000.53000.50000.50500.5050368,400
01 Feb 20240.50100.53500.50100.52400.5240344,000
31 Jan 20240.51500.53700.50100.50100.5010453,400
30 Jan 20240.55100.57000.51000.51700.5170492,400
29 Jan 20240.55000.58900.52300.58000.5800714,200
26 Jan 20240.57000.57900.53700.57000.5700691,400
25 Jan 20240.52500.55600.51000.53000.5300426,800
24 Jan 20240.56900.57900.52200.53000.5300281,600
23 Jan 20240.58600.58900.55000.56700.5670276,400
22 Jan 20240.51600.60500.49800.56600.5660648,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...