Skip to main content

Fuel Tech Inc (NQ: FTEK )

1.230 +0.010 (+0.82%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.190 4.230 4.160 4.170 27,710 +0.01(+0.24%)
Sep 27, 2012 4.290 4.400 4.100 4.160 113,146 -0.14(-3.26%)
Sep 26, 2012 4.470 4.490 4.258 4.300 34,702 -0.17(-3.80%)
Sep 25, 2012 4.610 4.640 4.450 4.470 40,827 -0.14(-3.04%)
Sep 24, 2012 4.650 4.670 4.570 4.610 34,747 -0.04(-0.86%)
Sep 21, 2012 4.726 4.726 4.600 4.650 55,355 -0.07(-1.48%)
Sep 20, 2012 4.750 4.790 4.710 4.720 23,500 -0.05(-1.05%)
Sep 19, 2012 4.750 4.780 4.750 4.770 24,319 +0.00(+0.00%)
Sep 18, 2012 4.810 4.910 4.724 4.770 26,426 -0.09(-1.85%)
Sep 17, 2012 5.000 5.020 4.780 4.860 40,120 -0.17(-3.38%)
Sep 14, 2012 4.870 5.050 4.680 5.030 33,103 +0.14(+2.86%)
Sep 13, 2012 4.780 4.900 4.710 4.890 35,615 +0.08(+1.66%)
Sep 12, 2012 4.800 4.850 4.650 4.810 36,147 -0.05(-1.03%)
Sep 11, 2012 4.880 4.880 4.790 4.860 17,232 -0.01(-0.21%)
Sep 10, 2012 5.000 5.500 4.780 4.870 24,502 -0.11(-2.21%)
Sep 07, 2012 4.960 5.030 4.950 4.980 35,724 +0.07(+1.43%)
Sep 06, 2012 5.030 5.030 4.910 4.910 44,697 -0.11(-2.19%)
Sep 05, 2012 4.960 5.040 4.880 5.020 52,784 +0.03(+0.60%)
Sep 04, 2012 4.900 5.020 4.780 4.990 59,468 +0.06(+1.22%)
Aug 31, 2012 4.990 4.990 4.900 4.930 11,951 -0.04(-0.80%)
Aug 30, 2012 4.820 4.980 4.820 4.970 41,533 +0.13(+2.69%)
Aug 29, 2012 4.770 4.950 4.770 4.840 46,388 +0.16(+3.42%)
Aug 27, 2012 4.910 4.930 4.650 4.680 66,157 -0.23(-4.68%)
Aug 24, 2012 4.900 4.940 4.900 4.910 13,100 +0.00(+0.10%)
Aug 23, 2012 4.900 4.940 4.850 4.905 35,152 -0.01(-0.30%)
Aug 22, 2012 5.080 5.080 4.870 4.920 66,424 -0.21(-4.09%)
Aug 21, 2012 5.180 5.380 5.090 5.130 57,501 -0.01(-0.19%)
Aug 20, 2012 4.960 5.140 4.920 5.140 60,850 +0.19(+3.84%)
Aug 17, 2012 5.000 5.000 4.910 4.950 22,476 -0.04(-0.80%)
Aug 16, 2012 4.980 5.090 4.960 4.990 42,845 +0.05(+1.01%)
Aug 15, 2012 4.900 5.050 4.900 4.940 32,161 +0.03(+0.61%)
Aug 14, 2012 4.920 4.950 4.900 4.910 22,344 -0.01(-0.20%)
Aug 13, 2012 4.880 4.960 4.880 4.920 23,493 +0.02(+0.41%)
Aug 10, 2012 4.900 5.000 4.875 4.900 63,000 -0.01(-0.20%)
Aug 09, 2012 4.900 4.920 4.900 4.910 53,501 +0.01(+0.20%)
Aug 08, 2012 4.890 4.990 4.860 4.900 88,340 +0.01(+0.20%)
Aug 07, 2012 5.000 5.200 4.800 4.890 321,191 -0.62(-11.25%)
Aug 06, 2012 5.300 5.568 5.300 5.510 109,862 +0.22(+4.16%)
Aug 03, 2012 5.240 5.310 5.210 5.290 29,929 +0.12(+2.32%)
Aug 02, 2012 5.260 5.300 5.150 5.170 28,604 -0.16(-3.00%)
Aug 01, 2012 5.280 5.360 5.240 5.330 61,207 +0.09(+1.81%)
Jul 31, 2012 5.180 5.360 5.060 5.235 115,144 +0.08(+1.45%)
Jul 30, 2012 5.120 5.229 5.110 5.160 20,381 +0.05(+0.98%)
Jul 27, 2012 5.160 5.160 5.000 5.110 45,301 +0.00(+0.00%)
Jul 26, 2012 5.200 5.310 5.000 5.110 69,008 -0.04(-0.78%)
Jul 25, 2012 5.310 5.350 5.130 5.150 63,561 -0.13(-2.46%)
Jul 24, 2012 5.340 5.380 5.240 5.280 82,537 -0.07(-1.31%)
Jul 23, 2012 5.050 5.420 5.050 5.350 98,083 +0.19(+3.68%)
Jul 20, 2012 5.290 5.370 5.070 5.160 116,390 -0.16(-3.01%)
Jul 19, 2012 5.320 5.490 5.270 5.320 110,175 +0.00(+0.00%)
Jul 18, 2012 5.350 5.570 5.230 5.320 959,548 -0.07(-1.30%)
Jul 17, 2012 4.950 5.430 4.840 5.390 631,810 +0.82(+17.94%)
Jul 16, 2012 4.610 4.620 4.510 4.570 60,689 -0.03(-0.65%)
Jul 13, 2012 4.600 4.680 4.540 4.600 30,139 +0.01(+0.22%)
Jul 12, 2012 4.530 4.620 4.530 4.590 58,133 +0.02(+0.44%)
Jul 11, 2012 4.580 4.650 4.530 4.570 75,430 +0.00(+0.00%)
Jul 10, 2012 4.640 4.680 4.570 4.570 22,741 -0.06(-1.30%)
Jul 09, 2012 4.570 4.690 4.570 4.630 47,069 +0.08(+1.76%)
Jul 06, 2012 4.750 4.790 4.550 4.550 79,192 -0.25(-5.21%)
Jul 05, 2012 4.860 4.950 4.760 4.800 109,837 -0.06(-1.23%)
Jul 03, 2012 4.720 4.920 4.690 4.860 36,761 +0.13(+2.75%)
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.