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)

11.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 12.04 12.05 11.44 11.62 59,524 -0.21(-1.73%)
Jan 14, 2026 11.90 12.32 11.01 11.83 72,151 -0.19(-1.58%)
Jan 13, 2026 12.18 12.22 11.70 12.02 123,066 -0.10(-0.83%)
Jan 12, 2026 12.00 12.65 11.72 12.12 76,861 +0.22(+1.85%)
Jan 09, 2026 12.33 12.50 11.62 11.90 115,995 -0.31(-2.54%)
Jan 08, 2026 12.18 12.70 12.16 12.21 69,949 +0.17(+1.41%)
Jan 07, 2026 11.89 12.37 11.52 12.04 67,263 +0.10(+0.84%)
Jan 06, 2026 12.58 12.62 11.92 11.94 72,986 -0.56(-4.48%)
Jan 05, 2026 12.49 12.64 11.71 12.50 116,239 +0.27(+2.21%)
Jan 02, 2026 11.12 12.54 10.99 12.23 109,816 +1.32(+12.10%)
Dec 31, 2025 10.77 10.97 10.46 10.91 58,739 +0.11(+1.02%)
Dec 30, 2025 11.96 11.96 10.51 10.80 124,730 -1.16(-9.70%)
Dec 29, 2025 11.68 11.99 11.48 11.96 45,674 +0.02(+0.17%)
Dec 26, 2025 11.83 11.95 11.47 11.94 54,775 +0.11(+0.93%)
Dec 24, 2025 11.66 11.99 11.44 11.83 38,512 +0.17(+1.46%)
Dec 23, 2025 11.43 11.72 11.20 11.66 58,513 +0.18(+1.57%)
Dec 22, 2025 10.50 11.56 10.33 11.48 94,037 +1.04(+9.96%)
Dec 19, 2025 10.33 10.88 9.900 10.44 125,965 +0.48(+4.82%)
Dec 18, 2025 9.480 10.32 9.315 9.960 134,830 +0.95(+10.54%)
Dec 17, 2025 9.570 9.725 9.010 9.010 89,606 -0.56(-5.85%)
Dec 16, 2025 9.300 9.760 9.220 9.570 59,695 +0.30(+3.24%)
Dec 15, 2025 9.690 9.690 9.210 9.270 75,059 -0.32(-3.29%)
Dec 12, 2025 9.940 10.04 9.503 9.585 52,488 -0.40(-4.05%)
Dec 11, 2025 9.290 10.15 9.040 9.990 166,113 +0.67(+7.19%)
Dec 10, 2025 9.310 9.550 9.170 9.320 146,682 -0.05(-0.53%)
Dec 09, 2025 9.240 9.488 9.030 9.370 61,325 +0.13(+1.41%)
Dec 08, 2025 9.430 9.560 9.200 9.240 79,415 -0.08(-0.86%)
Dec 05, 2025 9.770 9.770 9.190 9.320 55,140 -0.43(-4.41%)
Dec 04, 2025 9.800 10.04 9.570 9.750 52,322 -0.01(-0.10%)
Dec 03, 2025 9.700 9.806 8.900 9.760 80,940 +0.11(+1.14%)
Dec 02, 2025 9.060 9.985 8.950 9.650 188,113 +0.79(+8.92%)
Dec 01, 2025 9.430 9.430 8.720 8.860 59,831 -0.57(-6.04%)
Nov 28, 2025 9.220 9.700 9.160 9.430 97,409 +0.24(+2.61%)
Nov 26, 2025 9.300 9.490 9.030 9.190 42,465 +0.01(+0.11%)
Nov 25, 2025 8.910 9.600 8.825 9.180 59,280 +0.30(+3.38%)
Nov 24, 2025 8.510 9.005 8.238 8.880 90,104 +0.38(+4.47%)
Nov 21, 2025 8.480 8.867 8.095 8.500 117,742 +0.07(+0.83%)
Nov 20, 2025 9.190 9.660 8.420 8.430 121,220 -0.57(-6.33%)
Nov 19, 2025 8.820 9.510 8.712 9.000 84,843 +0.14(+1.58%)
Nov 18, 2025 9.420 10.01 8.510 8.860 365,002 -0.74(-7.71%)
Nov 17, 2025 10.20 10.79 9.050 9.600 500,941 -0.83(-7.96%)
Nov 14, 2025 10.58 11.02 10.17 10.43 380,583 -0.60(-5.44%)
Nov 13, 2025 11.38 11.45 10.60 11.03 695,943 -0.07(-0.63%)
Nov 12, 2025 9.000 11.40 8.850 11.10 5,448,091 +3.66(+49.19%)
Nov 11, 2025 7.300 7.490 7.030 7.440 81,770 +0.06(+0.81%)
Nov 10, 2025 8.290 8.430 7.340 7.380 138,933 -0.89(-10.76%)
Nov 07, 2025 8.000 8.380 7.750 8.270 17,854 +0.17(+2.10%)
Nov 06, 2025 8.480 8.601 8.050 8.100 32,118 -0.44(-5.15%)
Nov 05, 2025 7.980 8.740 7.900 8.540 25,658 +0.62(+7.83%)
Nov 04, 2025 8.090 8.280 7.800 7.920 31,531 -0.45(-5.38%)
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.