Fuel Tech Inc (NQ: FTEK )

1.130 USD -0.050 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.090 3.290 3.070 3.140 252,695 +0.11(+3.63%)
Mar 30, 2021 2.930 3.100 2.820 3.030 419,044 +0.14(+4.84%)
Mar 29, 2021 3.050 3.050 2.880 2.890 236,206 -0.11(-3.67%)
Mar 26, 2021 3.120 3.180 2.940 3.000 194,500 -0.10(-3.23%)
Mar 25, 2021 2.920 3.150 2.920 3.100 263,138 +0.08(+2.65%)
Mar 24, 2021 3.260 3.300 2.990 3.020 318,716 -0.17(-5.33%)
Mar 23, 2021 3.300 3.320 3.150 3.190 268,109 -0.12(-3.63%)
Mar 22, 2021 3.410 3.460 3.310 3.310 277,608 -0.09(-2.65%)
Mar 19, 2021 3.520 3.630 3.400 3.400 424,500 -0.09(-2.58%)
Mar 18, 2021 3.580 3.750 3.420 3.490 409,045 -0.12(-3.32%)
Mar 17, 2021 3.350 3.700 3.320 3.610 440,521 +0.15(+4.34%)
Mar 16, 2021 3.610 3.770 3.420 3.460 803,982 -0.36(-9.42%)
Mar 15, 2021 3.920 4.090 3.800 3.820 976,765 +0.04(+1.06%)
Mar 12, 2021 3.760 3.870 3.650 3.780 635,800 -0.01(-0.26%)
Mar 11, 2021 3.600 3.950 3.500 3.790 1,239,224 +0.39(+11.47%)
Mar 10, 2021 3.620 3.640 3.350 3.400 428,975 -0.09(-2.58%)
Mar 09, 2021 3.310 3.540 3.250 3.490 537,632 +0.29(+9.06%)
Mar 08, 2021 3.180 3.320 3.060 3.200 476,832 +0.09(+2.89%)
Mar 05, 2021 3.090 3.170 2.655 3.110 803,600 +0.02(+0.65%)
Mar 04, 2021 3.370 3.430 3.000 3.090 928,587 -0.35(-10.17%)
Mar 03, 2021 3.750 3.750 3.400 3.440 474,171 -0.27(-7.28%)
Mar 02, 2021 3.860 3.940 3.700 3.710 463,201 -0.19(-4.87%)
Mar 01, 2021 3.540 4.090 3.520 3.900 943,952 +0.38(+10.80%)
Feb 26, 2021 3.550 3.760 3.400 3.520 975,300 -0.15(-4.09%)
Feb 25, 2021 3.810 3.920 3.570 3.670 709,443 -0.18(-4.68%)
Feb 24, 2021 3.900 3.980 3.780 3.850 655,918 +0.11(+2.94%)
Feb 23, 2021 3.680 3.880 3.280 3.740 1,152,563 -0.30(-7.43%)
Feb 22, 2021 4.150 4.220 3.920 4.040 1,120,992 -0.16(-3.81%)
Feb 19, 2021 4.240 4.435 4.100 4.200 1,207,800 +0.05(+1.20%)
Feb 18, 2021 4.310 4.370 4.120 4.150 1,184,539 -0.31(-6.95%)
Feb 17, 2021 4.740 4.750 4.380 4.460 1,481,066 -0.22(-4.70%)
Feb 16, 2021 4.890 4.910 4.660 4.680 1,301,786 -0.01(-0.21%)
Feb 12, 2021 4.850 4.900 4.570 4.690 2,793,800 -0.41(-8.04%)
Feb 11, 2021 5.250 5.360 5.010 5.100 1,020,811 -0.11(-2.11%)
Feb 10, 2021 5.570 5.570 5.000 5.210 1,756,068 -0.28(-5.10%)
Feb 09, 2021 5.370 5.730 5.220 5.490 1,676,477 +0.16(+3.00%)
Feb 08, 2021 5.390 5.451 5.130 5.330 1,255,888 +0.16(+3.09%)
Feb 05, 2021 5.300 5.380 5.060 5.170 734,000 -0.02(-0.39%)
Feb 04, 2021 5.200 5.390 5.020 5.190 1,171,725 -0.10(-1.89%)
Feb 03, 2021 5.030 5.450 5.010 5.290 1,349,108 +0.30(+6.01%)
Feb 02, 2021 5.190 5.250 4.890 4.990 824,158 -0.06(-1.19%)
Feb 01, 2021 5.160 5.160 4.810 5.050 808,798 +0.02(+0.40%)
Jan 29, 2021 5.160 5.390 4.960 5.030 954,300 -0.15(-2.90%)
Jan 28, 2021 5.560 5.560 5.000 5.180 1,245,702 -0.27(-4.95%)
Jan 27, 2021 5.570 6.100 5.370 5.450 2,039,905 -0.68(-11.09%)
Jan 26, 2021 6.570 6.650 5.840 6.130 2,523,145 -0.31(-4.81%)
Jan 25, 2021 5.650 6.600 5.300 6.440 5,187,484 +0.94(+17.09%)
Jan 22, 2021 5.440 5.680 5.310 5.500 1,241,500 -0.14(-2.48%)
Jan 21, 2021 5.340 6.090 5.130 5.640 2,481,295 +0.21(+3.87%)
Jan 20, 2021 5.650 5.680 5.210 5.430 1,161,925 -0.34(-5.89%)
Jan 19, 2021 5.850 5.950 5.540 5.770 1,291,391 +0.01(+0.17%)
Jan 15, 2021 5.540 5.800 5.160 5.760 2,195,800 -0.04(-0.69%)
Jan 14, 2021 6.020 6.050 5.450 5.800 2,390,775 -0.18(-3.01%)
Jan 13, 2021 6.250 6.440 5.890 5.980 2,215,877 -0.13(-2.13%)
Jan 12, 2021 6.110 6.280 5.660 6.110 2,448,134 +0.16(+2.69%)
Jan 11, 2021 5.230 6.300 4.750 5.950 3,969,035 +0.19(+3.30%)
Jan 08, 2021 5.000 5.870 4.980 5.760 5,940,300 +0.94(+19.50%)
Jan 07, 2021 4.550 5.040 4.500 4.820 2,712,600 +0.48(+11.06%)
Jan 06, 2021 4.490 4.570 4.160 4.340 1,360,276 +0.14(+3.33%)
Jan 05, 2021 3.850 4.450 3.800 4.200 1,277,554 +0.27(+6.87%)
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.