FTC Solar, Inc. - Common Stock (FTCI)
3.9800
+0.0600 (1.53%)
Ftc Solar Inc is a company that specializes in providing innovative solar tracking solutions and services that enhance the efficiency and output of solar energy systems
Focused on the utility-scale renewable energy market, Ftc Solar designs and manufactures advanced solar tracker systems that optimize the amount of sunlight captured by solar panels throughout the day. The company also offers software and engineering support to ensure seamless installation and operation, helping to drive the transition to clean energy by making solar power more accessible and effective for a wide range of projects.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.91 | 3.98 | 3.77 | 3.98 | 59,333 | 3.98 |
| 1/30/2025 | 4.14 | 4.28 | 3.87 | 3.92 | 87,351 | 3.92 |
| 1/29/2025 | 3.98 | 4.25 | 3.90 | 4.07 | 57,918 | 4.07 |
| 1/28/2025 | 3.95 | 3.96 | 3.77 | 3.91 | 24,094 | 3.91 |
| 1/27/2025 | 4.13 | 4.17 | 3.74 | 3.97 | 47,236 | 3.97 |
| 1/24/2025 | 4.27 | 4.38 | 4.07 | 4.19 | 45,301 | 4.19 |
| 1/23/2025 | 4.08 | 4.34 | 3.89 | 4.23 | 81,991 | 4.23 |
| 1/22/2025 | 3.72 | 4.14 | 3.67 | 4.08 | 93,740 | 4.08 |
| 1/21/2025 | 3.97 | 4.08 | 3.61 | 3.73 | 97,078 | 3.73 |
| 1/17/2025 | 4.30 | 4.33 | 4.00 | 4.10 | 39,938 | 4.10 |
| 1/16/2025 | 4.07 | 4.30 | 3.74 | 4.14 | 68,305 | 4.14 |
| 1/15/2025 | 4.33 | 4.33 | 3.89 | 4.05 | 109,957 | 4.05 |
| 1/14/2025 | 4.38 | 4.44 | 4.12 | 4.12 | 51,489 | 4.12 |
| 1/13/2025 | 4.72 | 4.82 | 4.13 | 4.16 | 130,941 | 4.16 |
| 1/10/2025 | 4.77 | 5.10 | 4.51 | 4.75 | 65,381 | 4.75 |
| 1/08/2025 | 5.39 | 5.39 | 4.46 | 4.84 | 238,785 | 4.84 |
| 1/07/2025 | 5.82 | 5.98 | 5.45 | 5.45 | 118,519 | 5.45 |
| 1/06/2025 | 6.22 | 6.38 | 5.62 | 5.73 | 182,337 | 5.73 |
| 1/03/2025 | 5.63 | 6.39 | 5.41 | 6.06 | 264,112 | 6.06 |
| 1/02/2025 | 5.47 | 6.00 | 5.33 | 5.70 | 174,362 | 5.70 |
| 12/31/2024 | 5.53 | 0.00 | 5.53 | 5.51 | 0 | 5.51 |
| 12/30/2024 | 5.19 | 5.73 | 4.50 | 5.53 | 334,465 | 5.53 |
| 12/27/2024 | 4.21 | 6.48 | 4.11 | 5.30 | 698,981 | 5.30 |
| 12/26/2024 | 3.57 | 4.25 | 3.51 | 4.20 | 275,893 | 4.20 |
| 12/24/2024 | 3.26 | 3.58 | 3.09 | 3.57 | 119,426 | 3.57 |
| 12/23/2024 | 3.02 | 3.37 | 3.02 | 3.14 | 131,893 | 3.14 |
| 12/20/2024 | 2.94 | 3.21 | 2.69 | 3.11 | 158,243 | 3.11 |
| 12/19/2024 | 3.06 | 3.18 | 2.83 | 3.02 | 216,369 | 3.02 |
| 12/18/2024 | 3.29 | 3.42 | 3.00 | 3.01 | 226,902 | 3.01 |
| 12/17/2024 | 3.28 | 3.41 | 3.24 | 3.29 | 81,350 | 3.29 |
| 12/16/2024 | 3.08 | 3.52 | 3.02 | 3.34 | 269,990 | 3.34 |
| 12/13/2024 | 3.20 | 3.20 | 2.95 | 3.02 | 217,991 | 3.02 |
| 12/12/2024 | 3.36 | 3.46 | 3.16 | 3.20 | 162,801 | 3.20 |
| 12/11/2024 | 3.84 | 3.84 | 3.20 | 3.48 | 347,531 | 3.48 |
| 12/10/2024 | 3.42 | 4.20 | 3.26 | 3.78 | 479,795 | 3.78 |
| 12/09/2024 | 3.19 | 3.54 | 3.11 | 3.37 | 262,004 | 3.37 |
| 12/06/2024 | 2.98 | 3.19 | 2.93 | 3.19 | 161,689 | 3.19 |
| 12/05/2024 | 3.00 | 3.33 | 2.82 | 2.84 | 428,431 | 2.84 |
| 12/04/2024 | 3.17 | 3.30 | 3.00 | 3.03 | 267,506 | 3.03 |
| 12/03/2024 | 3.41 | 3.48 | 3.01 | 3.24 | 255,549 | 3.24 |
| 12/02/2024 | 3.10 | 3.55 | 3.01 | 3.43 | 405,314 | 3.43 |
| 11/29/2024 | 0.35 | 0.35 | 0.31 | 0.31 | 1,363,002 | 0.31 |
| 11/27/2024 | 0.33 | 0.37 | 0.31 | 0.33 | 3,230,706 | 0.33 |
| 11/26/2024 | 0.37 | 0.39 | 0.35 | 0.36 | 1,027,811 | 0.36 |
| 11/25/2024 | 0.40 | 0.43 | 0.36 | 0.38 | 2,983,103 | 0.38 |
| 11/22/2024 | 0.43 | 0.43 | 0.40 | 0.40 | 770,026 | 0.40 |
| 11/21/2024 | 0.39 | 0.45 | 0.38 | 0.41 | 779,787 | 0.41 |
| 11/20/2024 | 0.41 | 0.45 | 0.39 | 0.40 | 889,502 | 0.40 |
| 11/19/2024 | 0.40 | 0.44 | 0.39 | 0.40 | 1,313,709 | 0.40 |
| 11/18/2024 | 0.43 | 0.44 | 0.39 | 0.40 | 964,192 | 0.40 |
| 11/15/2024 | 0.44 | 0.46 | 0.41 | 0.42 | 571,949 | 0.42 |
| 11/14/2024 | 0.45 | 0.46 | 0.38 | 0.44 | 1,148,894 | 0.44 |
| 11/13/2024 | 0.46 | 0.48 | 0.43 | 0.44 | 1,058,521 | 0.44 |
| 11/12/2024 | 0.49 | 0.49 | 0.43 | 0.46 | 2,026,881 | 0.46 |
| 11/11/2024 | 0.46 | 0.53 | 0.43 | 0.52 | 2,510,752 | 0.52 |
| 11/08/2024 | 0.52 | 0.53 | 0.48 | 0.49 | 1,055,134 | 0.49 |
| 11/07/2024 | 0.54 | 0.54 | 0.49 | 0.50 | 1,836,466 | 0.50 |
| 11/06/2024 | 0.54 | 0.56 | 0.50 | 0.53 | 2,023,798 | 0.53 |
| 11/05/2024 | 0.55 | 0.63 | 0.55 | 0.58 | 1,431,305 | 0.58 |
| 11/04/2024 | 0.57 | 0.64 | 0.54 | 0.56 | 1,978,805 | 0.56 |
| 11/01/2024 | 0.53 | 0.58 | 0.53 | 0.56 | 811,822 | 0.56 |