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)

7.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2025 7.560 7.650 7.100 7.100 39,713 -0.48(-6.33%)
Sep 22, 2025 8.000 8.110 7.530 7.580 55,880 -0.49(-6.07%)
Sep 19, 2025 7.700 8.120 7.630 8.070 154,854 +0.45(+5.91%)
Sep 18, 2025 7.090 7.750 7.070 7.620 198,164 +0.63(+9.01%)
Sep 17, 2025 6.780 7.250 6.780 6.990 77,926 +0.06(+0.87%)
Sep 16, 2025 6.950 7.080 6.770 6.930 25,056 +0.03(+0.43%)
Sep 15, 2025 6.900 7.260 6.830 6.900 47,403 -0.21(-2.95%)
Sep 12, 2025 6.980 7.180 6.660 7.110 48,251 +0.27(+3.95%)
Sep 11, 2025 6.440 7.250 6.350 6.840 77,121 +0.50(+7.89%)
Sep 10, 2025 6.560 6.710 5.947 6.340 62,394 -0.20(-2.98%)
Sep 09, 2025 6.350 6.630 6.255 6.535 26,958 +0.18(+2.83%)
Sep 08, 2025 6.330 6.500 6.270 6.355 25,725 +0.08(+1.19%)
Sep 05, 2025 6.170 6.285 5.890 6.280 22,434 +0.29(+4.84%)
Sep 04, 2025 6.320 6.475 5.870 5.990 49,293 -0.28(-4.47%)
Sep 03, 2025 6.040 6.405 6.000 6.270 18,937 +0.13(+2.12%)
Sep 02, 2025 6.060 6.240 6.000 6.140 26,639 -0.11(-1.76%)
Aug 29, 2025 6.580 6.580 6.250 6.250 36,001 -0.34(-5.16%)
Aug 28, 2025 6.550 6.790 6.450 6.590 28,225 +0.13(+2.01%)
Aug 27, 2025 7.010 7.040 6.440 6.460 63,369 -0.52(-7.45%)
Aug 26, 2025 6.600 7.120 6.450 6.980 101,323 +0.38(+5.76%)
Aug 25, 2025 6.430 6.690 6.000 6.600 65,554 +0.15(+2.33%)
Aug 22, 2025 6.430 6.600 6.190 6.450 62,111 +0.01(+0.16%)
Aug 21, 2025 5.570 6.600 5.560 6.440 195,356 +0.68(+11.81%)
Aug 20, 2025 5.380 5.862 5.101 5.760 224,101 +0.34(+6.27%)
Aug 19, 2025 6.000 6.000 5.420 5.420 60,628 -0.51(-8.60%)
Aug 18, 2025 5.830 6.100 5.628 5.930 177,643 +0.29(+5.14%)
Aug 15, 2025 4.760 5.750 4.730 5.640 208,642 +0.85(+17.75%)
Aug 14, 2025 4.650 4.880 4.650 4.790 9,625 -0.02(-0.42%)
Aug 13, 2025 4.900 5.100 4.650 4.810 36,854 +0.00(+0.00%)
Aug 12, 2025 4.600 4.990 4.420 4.810 51,212 +0.13(+2.78%)
Aug 11, 2025 4.630 4.700 4.540 4.680 59,715 +0.11(+2.41%)
Aug 08, 2025 5.060 5.060 4.570 4.570 103,420 -0.51(-10.04%)
Aug 07, 2025 5.250 5.315 4.899 5.080 92,282 -0.14(-2.68%)
Aug 06, 2025 5.300 5.490 5.069 5.220 129,360 -0.17(-3.15%)
Aug 05, 2025 5.600 6.000 4.440 5.390 302,873 -1.22(-18.46%)
Aug 04, 2025 5.990 7.000 5.990 6.610 285,058 +0.63(+10.54%)
Aug 01, 2025 5.530 6.380 5.400 5.980 176,433 +0.27(+4.73%)
Jul 31, 2025 5.820 6.180 5.507 5.710 48,122 -0.09(-1.55%)
Jul 30, 2025 5.670 6.280 5.476 5.800 121,159 +0.06(+1.13%)
Jul 29, 2025 5.720 5.770 5.200 5.735 107,307 +0.11(+1.87%)
Jul 28, 2025 5.710 5.950 5.430 5.630 190,789 -0.08(-1.40%)
Jul 25, 2025 5.530 5.900 5.170 5.710 241,896 +0.15(+2.70%)
Jul 24, 2025 5.360 5.590 5.180 5.560 86,365 +0.07(+1.28%)
Jul 23, 2025 5.050 5.500 4.928 5.490 133,883 +0.50(+10.02%)
Jul 22, 2025 4.900 5.100 4.779 4.990 136,175 +0.04(+0.81%)
Jul 21, 2025 5.100 5.100 4.850 4.950 64,931 -0.10(-1.98%)
Jul 18, 2025 5.080 5.140 4.900 5.050 37,697 +0.00(+0.00%)
Jul 17, 2025 5.000 5.154 4.870 5.050 49,224 +0.22(+4.55%)
Jul 16, 2025 4.820 4.890 4.510 4.830 19,343 +0.05(+1.05%)
Jul 15, 2025 4.910 5.010 4.730 4.780 27,930 -0.10(-2.05%)
Jul 14, 2025 5.140 5.195 4.700 4.880 28,471 -0.24(-4.69%)
Jul 11, 2025 5.160 5.205 5.020 5.120 21,157 -0.06(-1.16%)
Jul 10, 2025 5.120 5.200 5.000 5.180 68,676 +0.06(+1.17%)
Jul 09, 2025 5.140 5.150 4.920 5.120 52,523 +0.10(+1.99%)
Jul 08, 2025 5.230 5.250 4.960 5.020 51,797 +0.06(+1.21%)
Jul 07, 2025 4.920 5.110 4.710 4.960 54,019 +0.02(+0.40%)
Jul 03, 2025 4.700 5.170 4.630 4.940 100,130 +0.24(+5.11%)
Jul 02, 2025 4.770 4.950 4.595 4.700 65,153 -0.08(-1.67%)
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 following
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.