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 (%)
Jul 31, 2007 29.39 29.60 27.49 27.97 914,087 -0.88(-3.05%)
Jul 30, 2007 28.50 29.12 27.42 28.85 812,178 +1.45(+5.29%)
Jul 27, 2007 26.49 28.57 26.45 27.40 1,317,381 +1.14(+4.34%)
Jul 26, 2007 26.81 28.32 25.75 26.26 1,761,840 -2.65(-9.17%)
Jul 25, 2007 30.50 30.69 27.81 28.91 1,399,290 -0.79(-2.66%)
Jul 24, 2007 33.24 33.24 29.56 29.70 1,194,094 -3.61(-10.84%)
Jul 23, 2007 32.81 33.74 32.41 33.31 461,571 +0.53(+1.62%)
Jul 20, 2007 33.02 33.37 32.05 32.78 533,946 -0.31(-0.94%)
Jul 19, 2007 34.11 34.11 32.52 33.09 418,932 -0.20(-0.60%)
Jul 18, 2007 34.00 34.11 33.00 33.29 676,668 -0.43(-1.28%)
Jul 17, 2007 33.77 34.58 33.51 33.72 786,868 +0.42(+1.26%)
Jul 16, 2007 34.09 34.99 33.00 33.30 1,021,026 +1.19(+3.71%)
Jul 13, 2007 32.81 33.24 32.00 32.11 353,472 -0.56(-1.71%)
Jul 12, 2007 33.18 33.64 32.12 32.67 515,060 -0.17(-0.52%)
Jul 11, 2007 32.63 32.91 32.07 32.84 557,681 +0.52(+1.61%)
Jul 10, 2007 34.12 34.12 32.27 32.32 535,726 -1.14(-3.41%)
Jul 09, 2007 35.71 35.71 33.34 33.46 561,838 -1.91(-5.40%)
Jul 06, 2007 35.63 35.85 34.81 35.37 299,009 -0.11(-0.31%)
Jul 05, 2007 33.90 35.69 33.90 35.48 315,553 +1.68(+4.97%)
Jul 03, 2007 34.12 34.42 33.75 33.80 181,805 -0.37(-1.08%)
Jul 02, 2007 34.56 35.00 34.01 34.17 306,746 -0.08(-0.23%)
Jun 29, 2007 35.03 35.19 34.13 34.25 309,921 -0.39(-1.13%)
Jun 28, 2007 34.76 36.11 34.30 34.64 676,519 +0.08(+0.23%)
Jun 27, 2007 33.40 34.96 33.00 34.56 599,944 +0.51(+1.50%)
Jun 26, 2007 33.25 34.60 32.57 34.05 917,133 +0.65(+1.95%)
Jun 25, 2007 35.71 36.36 33.21 33.40 1,085,967 -2.50(-6.96%)
Jun 22, 2007 36.04 36.38 35.24 35.90 3,449,561 -2.03(-5.35%)
Jun 21, 2007 33.91 38.20 33.32 37.93 2,228,088 +3.96(+11.66%)
Jun 20, 2007 30.00 34.60 30.00 33.97 3,568,300 +5.28(+18.40%)
Jun 19, 2007 28.72 28.77 28.33 28.69 153,900 -0.05(-0.17%)
Jun 18, 2007 29.14 29.25 28.10 28.74 289,100 -0.26(-0.90%)
Jun 15, 2007 28.07 29.00 28.07 29.00 298,200 +0.92(+3.28%)
Jun 14, 2007 27.99 28.57 27.91 28.08 178,100 +0.18(+0.65%)
Jun 13, 2007 27.43 27.92 26.94 27.90 283,100 +0.53(+1.94%)
Jun 12, 2007 27.52 28.35 27.18 27.37 206,200 +0.02(+0.07%)
Jun 11, 2007 27.50 28.09 27.31 27.35 283,650 -0.26(-0.94%)
Jun 08, 2007 27.68 28.22 27.41 27.61 402,270 -0.49(-1.74%)
Jun 07, 2007 29.31 29.59 28.00 28.10 482,177 -1.54(-5.20%)
Jun 06, 2007 29.32 29.81 28.76 29.64 450,867 +0.05(+0.17%)
Jun 05, 2007 29.30 29.82 28.78 29.59 578,391 +0.36(+1.23%)
Jun 04, 2007 28.04 29.33 28.04 29.23 584,524 +0.81(+2.85%)
Jun 01, 2007 26.93 28.68 26.41 28.42 676,272 +1.82(+6.84%)
May 31, 2007 26.85 27.10 26.30 26.60 159,647 -0.13(-0.49%)
May 30, 2007 26.34 27.25 26.21 26.73 305,026 +0.10(+0.38%)
May 29, 2007 26.45 26.74 26.04 26.63 267,146 +0.11(+0.41%)
May 25, 2007 25.98 26.94 25.65 26.52 227,595 +0.53(+2.04%)
May 24, 2007 26.52 26.68 25.83 25.99 348,394 -0.73(-2.73%)
May 23, 2007 26.31 27.19 26.29 26.72 564,694 +0.55(+2.10%)
May 22, 2007 25.20 26.25 25.20 26.17 464,444 +0.89(+3.52%)
May 21, 2007 24.11 25.32 23.75 25.28 399,258 +1.40(+5.86%)
May 18, 2007 24.56 24.57 23.64 23.88 400,138 -0.52(-2.13%)
May 17, 2007 24.57 24.57 24.08 24.40 204,359 -0.04(-0.16%)
May 16, 2007 24.62 24.80 24.01 24.44 365,687 -0.18(-0.73%)
May 15, 2007 25.64 25.68 24.51 24.62 657,151 -1.06(-4.13%)
May 14, 2007 26.27 26.37 25.57 25.68 398,650 -0.67(-2.54%)
May 11, 2007 26.27 26.50 25.90 26.35 482,906 -0.15(-0.57%)
May 10, 2007 26.57 26.88 26.20 26.50 315,201 -0.37(-1.38%)
May 09, 2007 25.90 27.00 25.90 26.87 661,254 +0.15(+0.56%)
May 08, 2007 23.01 27.15 23.00 26.72 2,076,718 +1.33(+5.24%)
May 07, 2007 26.20 26.44 25.35 25.39 510,642 -0.53(-2.04%)
May 04, 2007 26.14 26.24 25.70 25.92 716,427 -0.13(-0.50%)
May 03, 2007 25.70 26.19 25.39 26.05 400,196 +0.36(+1.40%)
May 02, 2007 24.57 25.70 24.57 25.69 620,509 +1.12(+4.56%)
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.