ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

FTC Solar, Inc. - Common Stock (NQ:FTCI)

5.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 5.010 5.310 4.970 5.280 101,555 +0.36(+7.32%)
Apr 21, 2026 4.790 5.240 4.770 4.920 135,341 +0.15(+3.14%)
Apr 20, 2026 4.580 4.850 4.411 4.770 144,748 +0.13(+2.80%)
Apr 17, 2026 4.520 4.910 4.490 4.640 87,553 +0.16(+3.57%)
Apr 16, 2026 4.350 4.630 4.120 4.480 91,676 +0.20(+4.67%)
Apr 15, 2026 4.410 4.558 4.175 4.280 173,876 -0.11(-2.51%)
Apr 14, 2026 3.530 4.480 3.530 4.390 432,137 +0.85(+24.01%)
Apr 13, 2026 3.500 3.630 3.401 3.540 112,624 +0.00(+0.00%)
Apr 10, 2026 3.600 3.655 3.530 3.540 249,843 -0.03(-0.84%)
Apr 09, 2026 3.630 3.750 3.560 3.570 102,033 -0.04(-1.11%)
Apr 08, 2026 3.880 3.950 3.600 3.610 175,854 -0.08(-2.17%)
Apr 07, 2026 3.730 3.800 3.460 3.690 90,559 -0.06(-1.60%)
Apr 06, 2026 3.600 3.830 3.600 3.750 108,437 +0.12(+3.31%)
Apr 02, 2026 3.650 3.825 3.520 3.630 199,642 -0.14(-3.71%)
Apr 01, 2026 3.790 3.960 3.560 3.770 243,025 -0.01(-0.26%)
Mar 31, 2026 3.890 4.000 3.560 3.780 247,574 +0.00(+0.00%)
Mar 30, 2026 4.040 4.170 3.750 3.780 113,878 -0.26(-6.44%)
Mar 27, 2026 4.250 4.300 4.010 4.040 86,499 -0.28(-6.48%)
Mar 26, 2026 4.320 4.600 4.220 4.320 141,487 -0.18(-4.00%)
Mar 25, 2026 4.850 4.850 4.400 4.500 178,847 -0.21(-4.46%)
Mar 24, 2026 5.030 5.115 4.660 4.710 286,539 -0.34(-6.73%)
Mar 23, 2026 4.800 5.270 4.650 5.050 197,441 +0.42(+9.07%)
Mar 20, 2026 4.360 4.690 4.240 4.630 133,759 +0.29(+6.68%)
Mar 19, 2026 4.460 4.630 4.300 4.340 77,756 -0.23(-5.03%)
Mar 18, 2026 4.800 4.930 4.520 4.570 80,359 -0.26(-5.38%)
Mar 17, 2026 4.730 5.050 4.730 4.830 123,548 +0.17(+3.65%)
Mar 16, 2026 4.580 4.900 4.380 4.660 93,536 +0.20(+4.48%)
Mar 13, 2026 4.600 4.805 4.440 4.460 81,113 -0.14(-3.04%)
Mar 12, 2026 4.600 5.010 4.550 4.600 107,914 -0.12(-2.54%)
Mar 11, 2026 4.920 5.090 4.620 4.720 107,197 -0.19(-3.87%)
Mar 10, 2026 4.690 5.110 4.520 4.910 247,687 +0.40(+8.87%)
Mar 09, 2026 4.160 4.830 3.895 4.510 289,612 +0.35(+8.41%)
Mar 06, 2026 5.080 5.160 4.150 4.160 510,813 -1.25(-23.03%)
Mar 05, 2026 4.910 5.819 4.910 5.405 716,549 -2.01(-27.11%)
Mar 04, 2026 7.010 7.720 6.900 7.415 130,040 +0.62(+9.04%)
Mar 03, 2026 7.170 7.325 6.800 6.800 111,097 -0.60(-8.11%)
Mar 02, 2026 7.090 7.560 6.960 7.400 110,995 +0.16(+2.21%)
Feb 27, 2026 7.540 7.707 7.120 7.240 90,302 -0.50(-6.46%)
Feb 26, 2026 7.960 7.982 7.390 7.740 99,838 -0.14(-1.78%)
Feb 25, 2026 7.590 8.420 7.580 7.880 115,511 +0.31(+4.10%)
Feb 24, 2026 7.330 7.630 7.090 7.570 94,102 +0.18(+2.44%)
Feb 23, 2026 8.160 8.160 6.700 7.390 258,906 -0.80(-9.77%)
Feb 20, 2026 8.200 8.396 8.070 8.190 57,325 -0.18(-2.15%)
Feb 19, 2026 8.580 8.580 7.940 8.370 81,371 -0.25(-2.90%)
Feb 18, 2026 9.160 9.160 8.570 8.620 118,031 -0.57(-6.20%)
Feb 17, 2026 9.460 9.610 9.020 9.190 40,735 -0.30(-3.16%)
Feb 13, 2026 9.400 10.00 9.365 9.490 69,435 +0.05(+0.53%)
Feb 12, 2026 10.00 10.10 9.300 9.440 50,755 -0.53(-5.32%)
Feb 11, 2026 10.23 10.39 9.405 9.970 66,816 -0.06(-0.60%)
Feb 10, 2026 9.520 10.24 9.250 10.03 129,424 +0.39(+4.05%)
Feb 09, 2026 9.530 9.935 9.200 9.640 31,987 +0.14(+1.47%)
Feb 06, 2026 9.360 9.885 9.360 9.500 41,440 +0.14(+1.50%)
Feb 05, 2026 9.780 10.02 9.255 9.360 72,271 -0.94(-9.13%)
Feb 04, 2026 10.45 10.50 9.350 10.30 105,550 -0.05(-0.48%)
Feb 03, 2026 10.61 10.88 10.21 10.35 88,408 -0.09(-0.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.