Skip to main content

Fuel Tech Inc (NQ: FTEK )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.570 7.090 7.090 7.090 771,700 -0.48(-6.34%)
Dec 30, 2013 7.660 7.790 7.450 7.570 480,390 -0.08(-1.05%)
Dec 27, 2013 7.510 7.740 7.430 7.650 298,695 +0.16(+2.14%)
Dec 26, 2013 7.790 7.880 7.370 7.490 510,868 -0.35(-4.46%)
Dec 24, 2013 7.840 7.990 7.780 7.840 193,041 -0.03(-0.38%)
Dec 23, 2013 8.330 8.580 7.750 7.870 580,140 -0.63(-7.41%)
Dec 20, 2013 8.320 8.750 8.320 8.500 303,535 +0.18(+2.16%)
Dec 19, 2013 8.640 8.790 7.870 8.320 696,098 -0.31(-3.59%)
Dec 18, 2013 8.950 9.300 8.450 8.630 588,455 -0.46(-5.06%)
Dec 17, 2013 8.960 9.630 8.700 9.090 815,392 +0.09(+1.00%)
Dec 16, 2013 8.660 9.150 8.630 9.000 312,254 +0.25(+2.86%)
Dec 13, 2013 8.820 8.820 8.360 8.750 359,635 +0.03(+0.34%)
Dec 12, 2013 8.830 9.220 8.640 8.720 546,818 -0.04(-0.46%)
Dec 11, 2013 8.620 9.150 8.350 8.760 538,330 +0.11(+1.27%)
Dec 10, 2013 9.020 9.240 8.230 8.650 775,741 -0.18(-2.04%)
Dec 09, 2013 8.550 9.270 8.500 8.830 658,382 +0.36(+4.25%)
Dec 06, 2013 8.540 8.920 8.350 8.470 0 -0.04(-0.47%)
Dec 05, 2013 7.580 8.680 7.550 8.510 0 +0.88(+11.53%)
Dec 04, 2013 7.560 7.650 7.500 7.630 0 +0.00(+0.00%)
Dec 03, 2013 7.640 7.780 7.300 7.630 0 +0.11(+1.46%)
Dec 02, 2013 7.210 7.620 7.210 7.520 0 +0.31(+4.30%)
Nov 29, 2013 7.630 7.760 7.070 7.210 0 -0.42(-5.50%)
Nov 27, 2013 7.600 7.685 7.310 7.630 0 +0.09(+1.19%)
Nov 26, 2013 6.920 7.600 6.750 7.540 0 +0.63(+9.12%)
Nov 25, 2013 6.060 6.970 6.057 6.910 814,984 +0.85(+14.03%)
Nov 22, 2013 5.940 6.160 5.885 6.060 0 +0.14(+2.36%)
Nov 21, 2013 5.790 6.020 5.790 5.920 0 +0.04(+0.68%)
Nov 20, 2013 5.750 5.967 5.680 5.880 0 +0.12(+2.08%)
Nov 19, 2013 6.160 6.160 5.670 5.760 0 -0.43(-6.95%)
Nov 18, 2013 5.880 6.540 5.870 6.190 0 +0.32(+5.45%)
Nov 15, 2013 5.950 5.950 5.600 5.870 0 -0.04(-0.68%)
Nov 14, 2013 5.850 6.000 5.750 5.910 0 +0.30(+5.35%)
Nov 12, 2013 5.750 5.770 5.280 5.610 0 +0.86(+18.11%)
Nov 11, 2013 4.600 4.750 4.600 4.750 107,491 +0.17(+3.71%)
Nov 08, 2013 4.660 4.910 4.510 4.580 0 -0.10(-2.14%)
Nov 07, 2013 4.500 4.680 4.480 4.680 0 +0.18(+4.00%)
Nov 06, 2013 4.530 4.569 4.500 4.500 0 -0.03(-0.66%)
Nov 05, 2013 4.530 4.552 4.510 4.530 0 -0.04(-0.88%)
Nov 04, 2013 4.500 4.590 4.500 4.570 0 +0.06(+1.33%)
Nov 01, 2013 4.520 4.570 4.480 4.510 0 -0.02(-0.44%)
Oct 31, 2013 4.500 4.540 4.490 4.530 0 +0.03(+0.67%)
Oct 30, 2013 4.480 4.510 4.480 4.500 0 -0.02(-0.44%)
Oct 29, 2013 4.550 4.560 4.480 4.520 0 -0.01(-0.22%)
Oct 28, 2013 4.540 4.580 4.500 4.530 0 -0.02(-0.44%)
Oct 25, 2013 4.550 4.550 4.500 4.550 0 +0.03(+0.66%)
Oct 24, 2013 4.430 4.520 4.410 4.520 0 +0.11(+2.49%)
Oct 23, 2013 4.470 4.480 4.390 4.410 0 -0.09(-2.00%)
Oct 22, 2013 4.520 4.600 4.490 4.500 0 +0.01(+0.22%)
Oct 21, 2013 4.570 4.580 4.470 4.490 0 -0.08(-1.75%)
Oct 18, 2013 4.660 4.660 4.520 4.570 59,742 -0.01(-0.22%)
Oct 17, 2013 4.510 4.580 4.440 4.580 0 +0.02(+0.44%)
Oct 16, 2013 4.330 4.570 4.280 4.560 0 +0.24(+5.56%)
Oct 15, 2013 4.370 4.399 4.260 4.320 0 -0.06(-1.37%)
Oct 14, 2013 4.370 4.410 4.370 4.380 0 -0.02(-0.45%)
Oct 11, 2013 4.410 4.420 4.343 4.400 0 +0.01(+0.23%)
Oct 10, 2013 4.340 4.468 4.340 4.390 0 +0.07(+1.62%)
Oct 09, 2013 4.420 4.480 4.290 4.320 0 -0.11(-2.48%)
Oct 08, 2013 4.660 4.678 4.420 4.430 0 -0.23(-4.94%)
Oct 07, 2013 4.670 4.679 4.520 4.660 0 -0.01(-0.21%)
Oct 04, 2013 4.490 4.680 4.362 4.670 88,108 +0.16(+3.55%)
Oct 03, 2013 4.370 4.530 4.320 4.510 0 +0.11(+2.50%)
Oct 02, 2013 4.200 4.407 4.190 4.400 0 +0.18(+4.27%)
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.