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, 2018 1.220 1.240 1.180 1.190 38,900 -0.04(-3.25%)
Dec 28, 2018 1.200 1.240 1.180 1.230 76,600 +0.05(+4.24%)
Dec 27, 2018 1.200 1.240 1.180 1.180 51,431 -0.03(-2.48%)
Dec 26, 2018 1.200 1.240 1.200 1.210 49,189 +0.00(+0.00%)
Dec 24, 2018 1.200 1.220 1.200 1.210 12,000 -0.01(-0.82%)
Dec 21, 2018 1.250 1.250 1.190 1.220 53,000 -0.02(-1.61%)
Dec 20, 2018 1.220 1.250 1.220 1.240 6,800 -0.01(-0.80%)
Dec 19, 2018 1.240 1.250 1.230 1.250 19,989 +0.01(+0.81%)
Dec 18, 2018 1.250 1.250 1.240 1.240 47,257 +0.00(+0.00%)
Dec 17, 2018 1.230 1.250 1.220 1.240 87,784 -0.01(-0.64%)
Dec 14, 2018 1.280 1.280 1.225 1.248 49,800 -0.03(-2.50%)
Dec 13, 2018 1.220 1.300 1.220 1.280 25,261 +0.07(+5.79%)
Dec 12, 2018 1.280 1.281 1.210 1.210 21,800 -0.05(-3.97%)
Dec 11, 2018 1.260 1.293 1.260 1.260 10,382 +0.00(+0.00%)
Dec 10, 2018 1.300 1.360 1.260 1.260 18,947 -0.02(-1.56%)
Dec 07, 2018 1.270 1.330 1.260 1.280 47,600 +0.02(+1.59%)
Dec 06, 2018 1.250 1.340 1.230 1.260 57,485 -0.04(-3.08%)
Dec 04, 2018 1.250 1.300 1.250 1.300 28,600 +0.02(+1.56%)
Dec 03, 2018 1.230 1.290 1.220 1.280 36,031 +0.07(+5.79%)
Nov 30, 2018 1.290 1.290 1.210 1.210 28,700 -0.07(-5.47%)
Nov 29, 2018 1.250 1.290 1.210 1.280 20,914 +0.05(+4.07%)
Nov 28, 2018 1.200 1.300 1.200 1.230 53,688 +0.04(+3.36%)
Nov 27, 2018 1.200 1.250 1.190 1.190 4,002 -0.03(-2.46%)
Nov 26, 2018 1.200 1.270 1.200 1.220 20,596 +0.02(+1.67%)
Nov 23, 2018 1.200 1.230 1.200 1.200 4,100 -0.01(-0.83%)
Nov 21, 2018 1.210 1.210 1.210 0 -0.04(-3.20%)
Nov 20, 2018 1.260 1.264 1.230 1.250 21,749 -0.03(-2.34%)
Nov 19, 2018 1.270 1.280 1.250 1.280 57,544 +0.02(+1.59%)
Nov 16, 2018 1.270 1.300 1.250 1.260 20,100 -0.02(-1.56%)
Nov 15, 2018 1.361 1.361 1.280 1.280 4,737 -0.02(-1.54%)
Nov 14, 2018 1.350 1.400 1.300 1.300 42,280 -0.05(-3.70%)
Nov 13, 2018 1.570 1.610 1.290 1.350 299,258 -0.11(-7.53%)
Nov 12, 2018 1.470 1.470 1.320 1.460 97,515 -0.03(-2.01%)
Nov 09, 2018 1.490 1.500 1.400 1.490 52,900 +0.01(+1.02%)
Nov 08, 2018 1.430 1.500 1.350 1.475 86,393 +0.03(+1.72%)
Nov 07, 2018 1.330 1.450 1.330 1.450 158,986 +0.14(+10.69%)
Nov 06, 2018 1.260 1.320 1.260 1.310 30,399 +0.06(+4.80%)
Nov 05, 2018 1.240 1.290 1.240 1.250 29,097 +0.02(+1.63%)
Nov 02, 2018 1.220 1.290 1.220 1.230 25,700 -0.02(-1.60%)
Nov 01, 2018 1.210 1.280 1.200 1.250 193,154 +0.05(+4.17%)
Oct 31, 2018 1.230 1.259 1.200 1.200 6,304 -0.03(-2.43%)
Oct 30, 2018 1.240 1.240 1.150 1.230 27,436 -0.02(-1.61%)
Oct 29, 2018 1.150 1.280 1.150 1.250 53,106 +0.10(+8.70%)
Oct 26, 2018 1.160 1.170 1.130 1.150 22,300 -0.01(-0.86%)
Oct 25, 2018 1.160 1.180 1.160 1.160 18,092 +0.01(+0.87%)
Oct 24, 2018 1.170 1.180 1.150 1.150 3,424 -0.02(-1.71%)
Oct 23, 2018 1.150 1.191 1.150 1.170 51,170 +0.00(+0.00%)
Oct 22, 2018 1.220 1.220 1.170 1.170 41,585 -0.06(-4.88%)
Oct 19, 2018 1.240 1.240 1.230 1.230 24,700 +0.00(+0.00%)
Oct 18, 2018 1.270 1.285 1.230 1.230 20,025 -0.04(-3.15%)
Oct 17, 2018 1.210 1.340 1.200 1.270 56,911 +0.05(+4.10%)
Oct 16, 2018 1.220 1.250 1.160 1.220 25,819 +0.01(+0.83%)
Oct 15, 2018 1.270 1.280 1.200 1.210 25,762 -0.07(-5.47%)
Oct 12, 2018 1.250 1.330 1.250 1.280 31,400 +0.05(+4.07%)
Oct 11, 2018 1.210 1.310 1.160 1.230 21,989 -0.05(-3.91%)
Oct 10, 2018 1.320 1.350 1.280 1.280 69,470 -0.04(-3.03%)
Oct 09, 2018 1.310 1.350 1.300 1.320 55,900 +0.02(+1.54%)
Oct 08, 2018 1.350 1.370 1.300 1.300 21,725 -0.05(-3.70%)
Oct 05, 2018 1.330 1.350 1.300 1.350 17,800 +0.03(+2.27%)
Oct 04, 2018 1.340 1.400 1.320 1.320 25,288 -0.02(-1.49%)
Oct 03, 2018 1.340 1.350 1.330 1.340 35,146 +0.00(+0.29%)
Oct 02, 2018 1.310 1.350 1.300 1.336 29,301 +0.04(+2.78%)
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.