Skip to main content

Fuel Tech Inc (NQ: FTEK )

1.045 -0.005 (-0.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.040 1.080 1.020 1.045 103,004 -0.01(-0.48%)
Jun 13, 2024 1.060 1.060 1.035 1.050 68,664 -0.02(-1.86%)
Jun 12, 2024 1.070 1.080 1.050 1.070 129,931 -0.00(-0.01%)
Jun 11, 2024 1.090 1.100 1.060 1.070 45,784 -0.02(-1.83%)
Jun 10, 2024 1.070 1.100 1.070 1.090 32,950 +0.01(+0.94%)
Jun 07, 2024 1.080 1.080 1.060 1.080 10,561 +0.01(+0.93%)
Jun 06, 2024 1.080 1.080 1.050 1.070 86,755 -0.03(-2.73%)
Jun 05, 2024 1.120 1.120 1.070 1.100 39,853 +0.01(+0.92%)
Jun 04, 2024 1.100 1.156 1.070 1.090 59,160 -0.02(-1.80%)
Jun 03, 2024 1.150 1.150 1.100 1.110 48,115 -0.01(-0.89%)
May 31, 2024 1.120 1.180 1.110 1.120 55,526 +0.01(+0.90%)
May 30, 2024 1.130 1.160 1.110 1.110 65,346 -0.01(-0.89%)
May 29, 2024 1.160 1.180 1.120 1.120 40,989 -0.05(-4.27%)
May 28, 2024 1.180 1.210 1.170 1.170 21,563 -0.01(-0.85%)
May 24, 2024 1.160 1.180 1.160 1.180 29,578 +0.05(+4.16%)
May 23, 2024 1.150 1.200 1.110 1.133 93,960 -0.03(-2.34%)
May 22, 2024 1.170 1.210 1.160 1.160 70,294 -0.03(-2.87%)
May 21, 2024 1.210 1.210 1.170 1.194 40,209 -0.01(-0.48%)
May 20, 2024 1.220 1.230 1.200 1.200 134,119 -0.01(-0.83%)
May 17, 2024 1.200 1.230 1.200 1.210 37,311 +0.00(+0.00%)
May 16, 2024 1.220 1.220 1.210 1.210 98,502 -0.01(-0.82%)
May 15, 2024 1.210 1.230 1.200 1.220 53,177 +0.01(+0.83%)
May 14, 2024 1.240 1.250 1.180 1.210 108,466 -0.03(-2.42%)
May 13, 2024 1.260 1.285 1.240 1.240 42,886 -0.03(-2.36%)
May 10, 2024 1.320 1.330 1.240 1.270 77,961 -0.04(-2.77%)
May 09, 2024 1.320 1.340 1.296 1.306 74,604 +0.01(+0.48%)
May 08, 2024 1.250 1.330 1.250 1.300 135,204 +0.02(+1.56%)
May 07, 2024 1.280 1.300 1.260 1.280 76,728 +0.01(+0.79%)
May 06, 2024 1.260 1.300 1.248 1.270 90,894 +0.02(+1.60%)
May 03, 2024 1.250 1.278 1.250 1.250 27,736 -0.00(-0.40%)
May 02, 2024 1.230 1.270 1.230 1.255 46,540 +0.01(+1.21%)
May 01, 2024 1.250 1.262 1.230 1.240 99,134 -0.02(-1.59%)
Apr 30, 2024 1.270 1.300 1.250 1.260 52,029 -0.01(-0.79%)
Apr 29, 2024 1.250 1.300 1.250 1.270 160,218 +0.03(+2.42%)
Apr 26, 2024 1.180 1.270 1.178 1.240 153,213 +0.09(+7.82%)
Apr 25, 2024 1.130 1.160 1.130 1.150 21,701 +0.00(+0.01%)
Apr 24, 2024 1.140 1.160 1.140 1.150 35,786 +0.00(+0.00%)
Apr 23, 2024 1.140 1.150 1.130 1.150 15,972 +0.02(+1.77%)
Apr 22, 2024 1.110 1.150 1.110 1.130 19,822 +0.01(+0.89%)
Apr 19, 2024 1.130 1.170 1.110 1.120 73,950 +0.00(+0.00%)
Apr 18, 2024 1.110 1.150 1.110 1.120 12,816 +0.00(+0.00%)
Apr 17, 2024 1.100 1.130 1.100 1.120 45,306 +0.02(+1.82%)
Apr 16, 2024 1.140 1.150 1.100 1.100 58,078 -0.04(-3.51%)
Apr 15, 2024 1.140 1.160 1.140 1.140 8,975 +0.00(+0.00%)
Apr 12, 2024 1.160 1.180 1.140 1.140 31,624 -0.03(-2.59%)
Apr 11, 2024 1.170 1.185 1.170 1.170 26,445 +0.00(+0.03%)
Apr 10, 2024 1.210 1.220 1.150 1.170 93,446 -0.05(-4.10%)
Apr 09, 2024 1.250 1.250 1.210 1.220 45,182 -0.01(-0.41%)
Apr 08, 2024 1.230 1.240 1.210 1.225 70,262 -0.01(-1.18%)
Apr 05, 2024 1.220 1.270 1.220 1.240 18,838 +0.01(+0.78%)
Apr 04, 2024 1.250 1.250 1.210 1.230 24,894 -0.02(-1.60%)
Apr 03, 2024 1.220 1.290 1.210 1.250 67,609 +0.02(+1.63%)
Apr 02, 2024 1.220 1.230 1.190 1.230 67,883 +0.01(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.