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 (%)
Mar 29, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
Mar 28, 2018 1.270 1.299 1.170 1.210 62,799 -0.06(-4.72%)
Mar 27, 2018 1.280 1.350 1.180 1.270 144,981 +0.00(+0.00%)
Mar 26, 2018 1.290 1.360 1.270 1.270 63,948 -0.02(-1.55%)
Mar 23, 2018 1.370 1.390 1.270 1.290 63,093 -0.08(-5.84%)
Mar 22, 2018 1.390 1.450 1.351 1.370 42,208 -0.02(-1.44%)
Mar 21, 2018 1.430 1.450 1.370 1.390 45,048 -0.05(-3.47%)
Mar 20, 2018 1.410 1.500 1.400 1.440 81,222 -0.01(-0.69%)
Mar 19, 2018 1.300 1.450 1.300 1.450 101,154 +0.16(+12.40%)
Mar 16, 2018 1.380 1.460 1.230 1.290 139,949 -0.08(-5.84%)
Mar 15, 2018 1.440 1.530 1.350 1.370 209,844 -0.19(-12.18%)
Mar 14, 2018 1.540 1.780 1.450 1.560 794,882 -0.01(-0.64%)
Mar 13, 2018 1.200 1.650 1.150 1.570 1,307,885 +0.42(+36.52%)
Mar 12, 2018 1.120 1.160 1.100 1.150 22,439 +0.02(+1.77%)
Mar 09, 2018 1.070 1.150 1.070 1.130 36,674 +0.07(+6.60%)
Mar 08, 2018 1.080 1.120 1.060 1.060 4,735 -0.03(-2.75%)
Mar 07, 2018 1.080 1.110 1.080 1.090 17,066 +0.00(+0.00%)
Mar 06, 2018 1.086 1.100 1.071 1.090 30,015 +0.01(+0.93%)
Mar 05, 2018 1.070 1.100 1.070 1.080 11,936 -0.01(-0.92%)
Mar 02, 2018 1.110 1.110 1.050 1.090 41,984 -0.01(-0.91%)
Mar 01, 2018 1.100 1.110 1.087 1.100 4,298 +0.01(+0.92%)
Feb 28, 2018 1.110 1.119 1.090 1.090 26,044 +0.00(+0.00%)
Feb 27, 2018 1.110 1.111 1.060 1.090 6,836 -0.02(-1.80%)
Feb 26, 2018 1.070 1.136 1.050 1.110 37,958 +0.03(+2.78%)
Feb 23, 2018 1.080 1.080 1.030 1.080 27,570 +0.02(+1.89%)
Feb 22, 2018 1.100 1.110 1.058 1.060 11,101 -0.05(-4.50%)
Feb 21, 2018 1.090 1.130 1.085 1.110 10,873 +0.02(+1.83%)
Feb 20, 2018 1.130 1.140 1.090 1.090 22,333 -0.04(-3.54%)
Feb 16, 2018 1.130 1.130 1.130 0 -0.03(-2.59%)
Feb 15, 2018 1.160 1.180 1.110 1.160 36,918 +0.02(+1.75%)
Feb 14, 2018 1.030 1.150 1.030 1.140 29,439 +0.10(+9.62%)
Feb 13, 2018 1.070 1.144 1.040 1.040 15,735 -0.03(-2.80%)
Feb 12, 2018 1.030 1.080 1.010 1.070 41,875 +0.04(+3.88%)
Feb 09, 2018 1.020 1.040 1.010 1.030 40,837 +0.03(+2.66%)
Feb 08, 2018 1.010 1.020 0.9900 1.003 17,437 -0.01(-0.66%)
Feb 07, 2018 1.000 1.000 1.010 23,679 +0.01(+1.00%)
Feb 06, 2018 1.010 1.020 0.9700 1.000 45,138 -0.02(-1.97%)
Feb 05, 2018 1.080 1.080 1.020 65,478 -0.06(-5.55%)
Feb 02, 2018 1.120 1.120 1.080 1.080 22,909 -0.06(-5.18%)
Feb 01, 2018 1.140 1.150 1.100 1.139 10,237 -0.00(-0.09%)
Jan 31, 2018 1.150 1.170 1.110 1.140 15,432 -0.03(-2.15%)
Jan 30, 2018 1.180 1.180 1.120 1.165 14,565 +0.01(+0.43%)
Jan 29, 2018 1.170 1.199 1.120 1.160 37,647 -0.02(-1.69%)
Jan 26, 2018 1.150 1.180 1.150 1.180 19,817 +0.00(+0.00%)
Jan 25, 2018 1.140 1.188 1.131 1.180 14,824 +0.03(+2.66%)
Jan 24, 2018 1.160 1.160 1.120 1.149 27,390 -0.00(-0.05%)
Jan 23, 2018 1.160 1.180 1.146 1.150 10,600 -0.02(-1.70%)
Jan 22, 2018 1.130 1.170 1.130 1.170 16,025 +0.02(+1.73%)
Jan 19, 2018 1.160 1.170 1.137 1.150 23,685 -0.01(-0.86%)
Jan 18, 2018 1.150 1.180 1.130 1.160 77,291 +0.02(+1.75%)
Jan 17, 2018 1.180 1.180 1.100 1.140 33,875 -0.05(-4.20%)
Jan 16, 2018 1.190 1.190 1.150 1.190 26,482 +0.00(+0.00%)
Jan 12, 2018 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 11, 2018 1.150 1.190 1.130 1.190 19,317 +0.05(+4.39%)
Jan 10, 2018 1.140 1.200 1.140 1.140 47,465 +0.00(+0.00%)
Jan 09, 2018 1.140 1.170 1.139 1.140 26,314 -0.01(-0.87%)
Jan 08, 2018 1.150 1.165 1.113 1.150 16,609 +0.01(+0.88%)
Jan 05, 2018 1.160 1.170 1.111 1.140 24,470 -0.02(-1.72%)
Jan 04, 2018 1.170 1.179 1.120 1.160 47,659 +0.03(+2.65%)
Jan 03, 2018 1.090 1.170 1.081 1.130 49,236 +0.05(+4.63%)
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.