Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuel Tech Inc (NQ: FTEK )

1.240 +0.090 (+7.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.040 1.055 1.020 1.050 108,593 +0.01(+0.96%)
Dec 28, 2023 1.050 1.050 1.030 1.040 80,934 -0.01(-1.42%)
Dec 27, 2023 1.060 1.080 1.050 1.055 59,288 -0.02(-1.40%)
Dec 26, 2023 1.040 1.080 1.040 1.070 36,813 +0.00(+0.00%)
Dec 22, 2023 1.040 1.070 1.040 1.070 51,004 +0.03(+2.88%)
Dec 21, 2023 1.060 1.060 1.030 1.040 74,652 -0.01(-0.95%)
Dec 20, 2023 1.050 1.060 1.040 1.050 50,062 +0.00(+0.00%)
Dec 19, 2023 1.050 1.050 1.030 1.050 29,786 +0.02(+1.94%)
Dec 18, 2023 1.050 1.070 1.030 1.030 45,628 -0.02(-1.90%)
Dec 15, 2023 1.060 1.060 1.050 1.050 13,569 -0.02(-1.87%)
Dec 14, 2023 1.070 1.080 1.057 1.070 31,426 +0.00(+0.00%)
Dec 13, 2023 1.020 1.100 1.020 1.070 68,875 +0.04(+3.88%)
Dec 12, 2023 1.030 1.040 1.000 1.030 136,238 +0.00(+0.00%)
Dec 11, 2023 1.040 1.050 1.030 1.030 23,966 -0.02(-1.90%)
Dec 08, 2023 1.030 1.050 1.030 1.050 22,870 +0.01(+0.96%)
Dec 07, 2023 1.020 1.050 1.020 1.040 33,019 +0.01(+0.97%)
Dec 06, 2023 1.040 1.059 1.020 1.030 91,299 -0.02(-1.90%)
Dec 05, 2023 1.040 1.050 1.040 1.050 13,671 +0.01(+0.96%)
Dec 04, 2023 1.050 1.080 1.040 1.040 65,836 -0.03(-2.80%)
Dec 01, 2023 1.050 1.070 1.050 1.070 41,974 +0.01(+0.94%)
Nov 30, 2023 1.060 1.080 1.060 1.060 23,047 -0.03(-2.75%)
Nov 29, 2023 1.040 1.110 1.040 1.090 111,008 +0.03(+2.83%)
Nov 28, 2023 1.050 1.090 1.050 1.060 18,235 +0.00(+0.00%)
Nov 27, 2023 1.040 1.110 1.040 1.060 156,566 -0.01(-0.93%)
Nov 24, 2023 1.040 1.080 1.040 1.070 20,984 +0.03(+2.88%)
Nov 22, 2023 1.050 1.050 1.040 1.040 15,669 -0.01(-0.95%)
Nov 21, 2023 1.050 1.060 1.042 1.050 26,255 +0.00(+0.00%)
Nov 20, 2023 1.050 1.060 1.040 1.050 36,780 -0.01(-0.94%)
Nov 17, 2023 1.050 1.060 1.040 1.060 27,157 +0.01(+0.95%)
Nov 16, 2023 1.060 1.070 1.050 1.050 33,825 -0.02(-1.87%)
Nov 15, 2023 1.060 1.080 1.060 1.070 26,657 +0.00(+0.00%)
Nov 14, 2023 1.050 1.080 1.040 1.070 77,668 +0.00(+0.00%)
Nov 13, 2023 1.080 1.080 1.040 1.070 39,675 +0.02(+1.90%)
Nov 10, 2023 1.030 1.070 1.030 1.050 19,020 +0.00(+0.00%)
Nov 09, 2023 1.080 1.080 1.040 1.050 24,149 -0.02(-1.87%)
Nov 08, 2023 1.030 1.080 1.000 1.070 188,368 +0.07(+7.00%)
Nov 07, 2023 1.010 1.040 1.000 1.000 63,939 -0.01(-0.99%)
Nov 06, 2023 1.010 1.020 1.002 1.010 16,801 +0.00(+0.00%)
Nov 03, 2023 1.000 1.020 0.9985 1.010 20,276 +0.01(+1.00%)
Nov 02, 2023 0.9800 1.020 0.9800 1.000 12,868 +0.02(+2.04%)
Nov 01, 2023 1.020 1.020 0.9800 0.9800 17,506 -0.04(-3.91%)
Oct 31, 2023 0.9856 1.020 0.9700 1.020 20,227 +0.02(+1.99%)
Oct 30, 2023 0.9800 1.020 0.9569 1.000 92,018 +0.02(+2.04%)
Oct 27, 2023 1.000 1.030 0.9800 0.9800 30,942 +0.00(+0.00%)
Oct 26, 2023 1.010 1.040 0.9800 0.9800 117,696 -0.04(-3.92%)
Oct 25, 2023 1.000 1.050 1.000 1.020 41,816 +0.01(+0.99%)
Oct 24, 2023 1.030 1.046 0.9997 1.010 92,939 -0.01(-0.98%)
Oct 23, 2023 1.040 1.080 1.020 1.020 20,260 -0.03(-2.86%)
Oct 20, 2023 1.040 1.100 1.020 1.050 42,978 +0.01(+0.96%)
Oct 19, 2023 1.050 1.080 1.040 1.040 26,176 -0.02(-1.89%)
Oct 18, 2023 1.080 1.100 1.050 1.060 45,861 -0.03(-2.75%)
Oct 17, 2023 1.100 1.130 1.080 1.090 116,028 -0.02(-1.80%)
Oct 16, 2023 1.090 1.140 1.110 1.110 23,333 +0.00(+0.00%)
Oct 13, 2023 1.100 1.124 1.100 1.110 24,100 -0.01(-0.89%)
Oct 12, 2023 1.090 1.120 1.090 1.120 26,242 +0.02(+1.82%)
Oct 11, 2023 1.110 1.150 1.080 1.100 56,837 -0.04(-3.51%)
Oct 10, 2023 1.130 1.170 1.130 1.140 5,773 +0.02(+1.79%)
Oct 09, 2023 1.120 1.161 1.120 1.120 24,216 -0.03(-2.61%)
Oct 06, 2023 1.150 1.170 1.140 1.150 21,325 +0.00(+0.00%)
Oct 05, 2023 1.170 1.170 1.140 1.150 32,731 +0.00(+0.00%)
Oct 04, 2023 1.120 1.170 1.111 1.150 19,600 +0.02(+1.77%)
Oct 03, 2023 1.120 1.150 1.100 1.130 17,808 -0.01(-0.88%)
Oct 02, 2023 1.150 1.150 1.100 1.140 70,250 -0.04(-3.39%)
Sep 29, 2023 1.150 1.190 1.110 1.180 75,956 +0.05(+4.42%)
Sep 28, 2023 1.080 1.170 1.080 1.130 156,763 +0.05(+4.63%)
Sep 27, 2023 1.060 1.120 1.020 1.080 236,362 +0.08(+7.94%)
Sep 26, 2023 1.100 1.160 0.9850 1.001 285,915 -0.11(-9.86%)
Sep 25, 2023 1.100 1.120 1.100 1.110 27,848 -0.01(-0.89%)
Sep 22, 2023 1.140 1.141 1.110 1.120 30,829 +0.00(+0.00%)
Sep 21, 2023 1.110 1.120 1.110 1.120 15,364 +0.01(+0.90%)
Sep 20, 2023 1.120 1.150 1.110 1.110 53,148 -0.04(-3.48%)
Sep 19, 2023 1.140 1.160 1.140 1.150 16,028 -0.01(-0.86%)
Sep 18, 2023 1.160 1.160 1.150 1.160 46,685 -0.01(-0.85%)
Sep 15, 2023 1.160 1.200 1.150 1.170 123,035 -0.01(-0.85%)
Sep 14, 2023 1.180 1.200 1.170 1.180 60,793 +0.01(+0.85%)
Sep 13, 2023 1.150 1.200 1.150 1.170 49,422 +0.01(+0.86%)
Sep 12, 2023 1.150 1.200 1.150 1.160 59,607 +0.01(+0.87%)
Sep 11, 2023 1.170 1.200 1.150 1.150 65,539 -0.02(-1.71%)
Sep 08, 2023 1.150 1.180 1.140 1.170 63,100 +0.03(+2.63%)
Sep 07, 2023 1.140 1.160 1.110 1.140 108,001 +0.01(+0.88%)
Sep 06, 2023 1.120 1.140 1.120 1.130 10,732 +0.00(+0.00%)
Sep 05, 2023 1.090 1.150 1.090 1.130 109,650 +0.03(+2.73%)
Sep 01, 2023 1.080 1.129 1.080 1.100 36,074 +0.01(+0.92%)
Aug 31, 2023 1.090 1.110 1.090 1.090 32,376 +0.00(+0.00%)
Aug 30, 2023 1.120 1.130 1.090 1.090 33,386 -0.04(-3.54%)
Aug 29, 2023 1.100 1.140 1.090 1.130 31,480 +0.03(+2.73%)
Aug 28, 2023 1.090 1.110 1.080 1.100 36,858 +0.00(+0.00%)
Aug 25, 2023 1.100 1.110 1.089 1.100 40,451 +0.01(+0.92%)
Aug 24, 2023 1.100 1.105 1.080 1.090 44,254 +0.01(+0.46%)
Aug 23, 2023 1.080 1.110 1.080 1.085 64,774 +0.00(+0.46%)
Aug 22, 2023 1.120 1.120 1.080 1.080 32,035 -0.01(-0.92%)
Aug 21, 2023 1.110 1.140 1.060 1.090 83,816 -0.02(-1.80%)
Aug 18, 2023 1.110 1.130 1.100 1.110 38,487 -0.01(-0.89%)
Aug 17, 2023 1.100 1.130 1.100 1.120 50,217 +0.01(+0.90%)
Aug 16, 2023 1.130 1.165 1.100 1.110 191,333 -0.03(-2.63%)
Aug 15, 2023 1.200 1.200 1.130 1.140 36,458 -0.03(-2.56%)
Aug 14, 2023 1.180 1.200 1.160 1.170 27,733 -0.03(-2.50%)
Aug 11, 2023 1.180 1.200 1.170 1.200 126,777 +0.04(+3.45%)
Aug 10, 2023 1.180 1.180 1.130 1.160 95,809 -0.02(-1.69%)
Aug 09, 2023 1.200 1.210 1.140 1.180 185,169 -0.05(-4.07%)
Aug 08, 2023 1.220 1.250 1.210 1.230 134,133 +0.01(+0.82%)
Aug 07, 2023 1.230 1.240 1.220 1.220 37,684 -0.01(-0.81%)
Aug 04, 2023 1.230 1.250 1.220 1.230 43,697 +0.01(+0.82%)
Aug 03, 2023 1.230 1.260 1.220 1.220 39,711 -0.02(-1.61%)
Aug 02, 2023 1.260 1.260 1.230 1.240 145,865 -0.03(-2.36%)
Aug 01, 2023 1.280 1.290 1.255 1.270 38,934 +0.00(+0.00%)
Jul 31, 2023 1.260 1.290 1.250 1.270 26,504 +0.01(+0.79%)
Jul 28, 2023 1.280 1.290 1.250 1.260 37,051 +0.00(+0.00%)
Jul 27, 2023 1.284 1.286 1.250 1.260 40,576 -0.05(-3.82%)
Jul 26, 2023 1.280 1.310 1.270 1.310 28,145 +0.03(+2.34%)
Jul 25, 2023 1.260 1.300 1.260 1.280 45,727 +0.00(+0.00%)
Jul 24, 2023 1.250 1.290 1.250 1.280 80,389 +0.02(+1.59%)
Jul 21, 2023 1.280 1.289 1.260 1.260 21,762 -0.02(-1.56%)
Jul 20, 2023 1.300 1.310 1.260 1.280 35,705 -0.01(-1.16%)
Jul 19, 2023 1.300 1.320 1.290 1.295 30,749 -0.03(-1.89%)
Jul 18, 2023 1.290 1.320 1.290 1.320 78,301 +0.04(+3.13%)
Jul 17, 2023 1.270 1.311 1.265 1.280 33,962 +0.01(+0.79%)
Jul 14, 2023 1.310 1.310 1.270 1.270 37,511 -0.02(-1.55%)
Jul 13, 2023 1.280 1.310 1.270 1.290 90,920 +0.01(+0.78%)
Jul 12, 2023 1.290 1.300 1.280 1.280 13,378 +0.00(+0.00%)
Jul 11, 2023 1.270 1.310 1.250 1.280 51,809 +0.01(+0.79%)
Jul 10, 2023 1.300 1.320 1.260 1.270 32,694 -0.03(-2.31%)
Jul 07, 2023 1.250 1.310 1.250 1.300 37,193 +0.02(+1.56%)
Jul 06, 2023 1.290 1.310 1.260 1.280 36,273 -0.01(-0.78%)
Jul 05, 2023 1.320 1.350 1.250 1.290 83,485 -0.04(-3.37%)
Jul 03, 2023 1.330 1.350 1.310 1.335 43,463 +0.01(+0.75%)
Jun 30, 2023 1.320 1.330 1.300 1.325 62,625 +0.00(+0.38%)
Jun 29, 2023 1.350 1.346 1.300 1.320 10,593 +0.02(+1.54%)
Jun 28, 2023 1.330 1.330 1.300 1.300 38,794 -0.01(-0.76%)
Jun 27, 2023 1.340 1.340 1.300 1.310 49,023 +0.00(+0.00%)
Jun 26, 2023 1.310 1.340 1.300 1.310 36,139 -0.01(-0.76%)
Jun 23, 2023 1.330 1.334 1.300 1.320 66,035 -0.02(-1.49%)
Jun 22, 2023 1.350 1.350 1.310 1.340 29,130 +0.01(+0.75%)
Jun 21, 2023 1.380 1.380 1.330 1.330 29,902 -0.01(-0.75%)
Jun 20, 2023 1.390 1.390 1.330 1.340 64,643 -0.01(-0.74%)
Jun 16, 2023 1.380 1.390 1.350 1.350 109,227 -0.02(-1.46%)
Jun 15, 2023 1.400 1.400 1.360 1.370 40,944 +0.09(+7.03%)
May 08, 2023 1.300 1.300 1.250 1.280 54,598 -0.02(-1.54%)
May 05, 2023 1.300 1.300 1.270 1.300 70,109 +0.04(+3.17%)
May 04, 2023 1.250 1.280 1.240 1.260 59,563 -0.02(-1.56%)
May 03, 2023 1.240 1.300 1.240 1.280 97,436 +0.01(+0.79%)
May 02, 2023 1.220 1.270 1.220 1.270 142,224 +0.05(+4.10%)
May 01, 2023 1.230 1.270 1.220 1.220 127,775 -0.03(-2.40%)
Apr 28, 2023 1.250 1.280 1.230 1.250 209,947 -0.01(-0.62%)
Apr 27, 2023 1.310 1.340 1.220 1.258 457,955 -0.08(-6.13%)
Apr 26, 2023 1.330 1.390 1.310 1.340 615,028 -0.07(-4.96%)
Apr 25, 2023 1.560 1.610 1.340 1.410 1,281,754 -0.15(-9.62%)
Apr 24, 2023 1.440 1.830 1.350 1.560 8,966,624 +0.33(+26.83%)
Apr 21, 2023 1.220 1.250 1.210 1.230 50,936 +0.01(+0.81%)
Apr 20, 2023 1.240 1.240 1.220 1.220 12,977 -0.03(-2.39%)
Apr 19, 2023 1.220 1.260 1.220 1.250 26,356 +0.03(+2.46%)
Apr 18, 2023 1.220 1.270 1.220 1.220 56,899 +0.00(+0.00%)
Apr 17, 2023 1.210 1.240 1.210 1.220 40,326 -0.01(-0.72%)
Apr 14, 2023 1.210 1.235 1.210 1.229 37,980 +0.01(+0.62%)
Apr 13, 2023 1.210 1.240 1.210 1.221 47,928 +0.01(+0.93%)
Apr 12, 2023 1.280 1.280 1.210 1.210 40,798 -0.07(-5.47%)
Apr 11, 2023 1.280 1.290 1.270 1.280 23,801 +0.01(+0.79%)
Apr 10, 2023 1.230 1.270 1.230 1.270 27,859 +0.04(+3.25%)
Apr 06, 2023 1.250 1.260 1.230 1.230 8,436 -0.01(-0.81%)
Apr 05, 2023 1.250 1.270 1.230 1.240 35,625 -0.03(-2.36%)
Apr 04, 2023 1.270 1.280 1.250 1.270 27,214 -0.02(-1.55%)
Apr 03, 2023 1.260 1.330 1.260 1.290 80,192 +0.01(+0.78%)
Mar 31, 2023 1.260 1.290 1.260 1.280 27,784 +0.02(+1.59%)
Mar 30, 2023 1.220 1.280 1.220 1.260 22,205 +0.03(+2.44%)
Mar 29, 2023 1.240 1.250 1.220 1.230 22,401 +0.01(+0.82%)
Mar 28, 2023 1.220 1.240 1.220 1.220 11,248 -0.01(-0.81%)
Mar 27, 2023 1.220 1.240 1.210 1.230 14,993 +0.01(+0.82%)
Mar 24, 2023 1.200 1.230 1.200 1.220 29,995 +0.01(+0.83%)
Mar 23, 2023 1.200 1.250 1.200 1.210 32,404 +0.00(+0.00%)
Mar 22, 2023 1.250 1.260 1.210 1.210 34,165 -0.03(-2.42%)
Mar 21, 2023 1.230 1.270 1.230 1.240 11,911 -0.01(-0.80%)
Mar 20, 2023 1.240 1.318 1.240 1.250 57,322 +0.01(+0.81%)
Mar 17, 2023 1.220 1.240 1.200 1.240 123,661 +0.01(+0.81%)
Mar 16, 2023 1.210 1.240 1.200 1.230 45,690 +0.01(+0.82%)
Mar 15, 2023 1.270 1.270 1.220 1.220 50,633 -0.04(-3.17%)
Mar 14, 2023 1.270 1.290 1.260 1.260 40,619 +0.00(+0.00%)
Mar 13, 2023 1.250 1.290 1.250 1.260 69,226 -0.03(-2.33%)
Mar 10, 2023 1.400 1.400 1.260 1.290 94,756 -0.12(-8.51%)
Mar 09, 2023 1.420 1.420 1.400 1.410 36,243 -0.01(-0.70%)
Mar 08, 2023 1.390 1.490 1.390 1.420 121,144 -0.06(-4.05%)
Mar 07, 2023 1.440 1.500 1.440 1.480 102,381 +0.04(+2.78%)
Mar 06, 2023 1.460 1.470 1.420 1.440 31,957 -0.03(-2.04%)
Mar 03, 2023 1.450 1.470 1.400 1.470 75,002 +0.01(+0.93%)
Mar 02, 2023 1.360 1.480 1.360 1.456 97,229 +0.10(+7.10%)
Mar 01, 2023 1.250 1.400 1.250 1.360 149,753 +0.02(+1.49%)
Feb 28, 2023 1.340 1.361 1.250 1.340 139,390 +0.02(+1.52%)
Feb 27, 2023 1.310 1.350 1.300 1.320 38,013 +0.02(+1.54%)
Feb 24, 2023 1.320 1.350 1.300 1.300 38,650 -0.04(-2.99%)
Feb 23, 2023 1.320 1.370 1.320 1.340 45,150 +0.02(+1.52%)
Feb 22, 2023 1.350 1.380 1.320 1.320 34,761 -0.04(-2.94%)
Feb 21, 2023 1.390 1.390 1.350 1.360 22,886 -0.03(-2.16%)
Feb 17, 2023 1.390 1.410 1.390 1.390 46,896 -0.02(-1.42%)
Feb 16, 2023 1.390 1.430 1.390 1.410 36,535 -0.01(-0.70%)
Feb 15, 2023 1.400 1.420 1.390 1.420 22,130 +0.04(+2.90%)
Feb 14, 2023 1.390 1.400 1.380 1.380 28,195 -0.02(-1.43%)
Feb 13, 2023 1.360 1.440 1.340 1.400 53,471 +0.02(+1.45%)
Feb 10, 2023 1.370 1.390 1.340 1.380 69,164 +0.00(+0.00%)
Feb 09, 2023 1.430 1.430 1.380 1.380 39,412 -0.05(-3.50%)
Feb 08, 2023 1.490 1.500 1.410 1.430 34,679 -0.02(-1.38%)
Feb 07, 2023 1.480 1.490 1.440 1.450 44,560 -0.05(-3.33%)
Feb 06, 2023 1.550 1.560 1.500 1.500 66,644 -0.06(-3.85%)
Feb 03, 2023 1.600 1.600 1.550 1.560 72,731 -0.03(-2.19%)
Feb 02, 2023 1.610 1.610 1.570 1.595 47,736 +0.00(+0.31%)
Feb 01, 2023 1.600 1.610 1.550 1.590 31,749 +0.01(+0.63%)
Jan 31, 2023 1.600 1.665 1.580 1.580 44,687 +0.00(+0.00%)
Jan 30, 2023 1.550 1.670 1.531 1.580 62,315 +0.02(+1.28%)
Jan 27, 2023 1.550 1.610 1.520 1.560 61,022 -0.04(-2.80%)
Jan 26, 2023 1.600 1.640 1.580 1.605 36,446 -0.01(-0.31%)
Jan 25, 2023 1.610 1.630 1.580 1.610 34,760 -0.03(-2.13%)
Jan 24, 2023 1.690 1.700 1.610 1.645 109,641 -0.02(-1.49%)
Jan 23, 2023 1.690 1.690 1.636 1.670 45,407 +0.01(+0.60%)
Jan 20, 2023 1.692 1.692 1.630 1.660 38,242 -0.02(-1.19%)
Jan 19, 2023 1.670 1.690 1.610 1.680 50,514 +0.05(+3.07%)
Jan 18, 2023 1.560 1.710 1.540 1.630 111,100 +0.07(+4.49%)
Jan 17, 2023 1.710 1.710 1.500 1.560 184,424 -0.14(-8.24%)
Jan 13, 2023 1.650 1.720 1.610 1.700 125,315 +0.01(+0.59%)
Jan 12, 2023 1.700 1.710 1.670 1.690 109,572 -0.02(-1.17%)
Jan 11, 2023 1.700 1.720 1.647 1.710 60,373 +0.04(+2.23%)
Jan 10, 2023 1.650 1.699 1.570 1.673 97,019 +0.03(+1.99%)
Jan 09, 2023 1.690 1.750 1.620 1.640 184,443 -0.04(-2.38%)
Jan 06, 2023 1.510 1.700 1.493 1.680 401,031 +0.20(+13.51%)
Jan 05, 2023 1.340 1.490 1.290 1.480 308,474 +0.16(+12.12%)
Jan 04, 2023 1.350 1.350 1.290 1.320 99,438 +0.05(+3.94%)
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.