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, 2009 7.920 8.170 8.170 8.170 355,900 +0.29(+3.68%)
Dec 30, 2009 7.630 7.900 7.600 7.880 431,720 +0.22(+2.87%)
Dec 29, 2009 7.700 7.850 7.625 7.660 177,949 -0.03(-0.39%)
Dec 28, 2009 7.610 7.720 7.510 7.690 315,893 +0.08(+1.05%)
Dec 24, 2009 7.720 7.770 7.600 7.610 103,542 -0.11(-1.42%)
Dec 23, 2009 7.960 8.000 7.680 7.720 274,645 -0.30(-3.74%)
Dec 22, 2009 7.860 8.100 7.600 8.020 440,887 +0.03(+0.38%)
Dec 21, 2009 8.080 8.150 7.820 7.990 231,877 -0.06(-0.75%)
Dec 18, 2009 8.200 8.210 8.000 8.050 571,403 -0.17(-2.07%)
Dec 17, 2009 8.770 8.900 8.180 8.220 222,786 -0.59(-6.70%)
Dec 16, 2009 8.760 9.050 8.600 8.810 159,501 +0.05(+0.57%)
Dec 15, 2009 8.640 8.950 8.600 8.760 210,614 +0.07(+0.81%)
Dec 14, 2009 8.610 8.973 8.520 8.690 181,915 -0.02(-0.23%)
Dec 11, 2009 8.520 8.740 8.450 8.710 147,849 +0.23(+2.71%)
Dec 10, 2009 8.490 8.600 8.395 8.480 154,158 +0.12(+1.44%)
Dec 09, 2009 8.580 8.590 8.270 8.360 114,261 -0.06(-0.71%)
Dec 08, 2009 8.590 8.620 8.400 8.420 185,609 -0.30(-3.44%)
Dec 07, 2009 8.830 8.860 8.560 8.720 255,420 -0.01(-0.11%)
Dec 04, 2009 8.800 9.050 8.610 8.730 187,755 +0.14(+1.63%)
Dec 03, 2009 8.870 9.100 8.580 8.590 221,506 -0.23(-2.61%)
Dec 02, 2009 8.780 9.050 8.670 8.820 193,739 +0.06(+0.68%)
Dec 01, 2009 8.620 8.800 8.380 8.760 300,969 +0.19(+2.22%)
Nov 30, 2009 8.940 9.000 8.490 8.570 226,695 -0.44(-4.88%)
Nov 27, 2009 9.000 9.180 8.720 9.010 223,121 -0.18(-1.96%)
Nov 25, 2009 9.620 9.800 9.160 9.190 230,528 -0.40(-4.17%)
Nov 24, 2009 9.800 9.930 9.450 9.590 110,814 -0.23(-2.34%)
Nov 23, 2009 9.790 10.000 9.662 9.820 153,216 +0.13(+1.34%)
Nov 20, 2009 9.840 9.995 9.660 9.690 106,143 -0.26(-2.61%)
Nov 19, 2009 9.840 10.10 9.800 9.950 263,569 -0.02(-0.20%)
Nov 18, 2009 10.07 10.20 9.790 9.970 163,200 -0.15(-1.48%)
Nov 17, 2009 10.10 10.18 10.02 10.12 83,150 -0.07(-0.69%)
Nov 16, 2009 10.19 10.27 10.01 10.19 218,315 -0.01(-0.10%)
Nov 13, 2009 10.18 10.29 10.00 10.20 63,984 +0.05(+0.49%)
Nov 12, 2009 10.44 10.59 10.10 10.15 136,375 -0.35(-3.33%)
Nov 11, 2009 10.59 10.59 10.41 10.50 93,300 -0.01(-0.10%)
Nov 10, 2009 10.43 10.71 10.35 10.51 132,715 -0.03(-0.28%)
Nov 09, 2009 10.90 10.90 10.41 10.54 171,808 -0.28(-2.59%)
Nov 06, 2009 10.52 10.91 10.49 10.82 274,743 +0.07(+0.65%)
Nov 05, 2009 11.04 11.07 9.870 10.75 599,481 -0.71(-6.20%)
Nov 04, 2009 11.64 11.75 11.41 11.46 118,173 -0.11(-0.95%)
Nov 03, 2009 11.68 11.86 11.34 11.57 140,368 -0.25(-2.12%)
Nov 02, 2009 11.57 11.82 11.28 11.82 213,924 +0.25(+2.16%)
Oct 30, 2009 11.68 12.00 11.35 11.57 171,714 -0.28(-2.36%)
Oct 29, 2009 11.40 11.98 11.26 11.85 181,545 +0.75(+6.76%)
Oct 28, 2009 11.29 11.57 11.07 11.10 121,127 -0.18(-1.60%)
Oct 27, 2009 11.01 11.64 11.01 11.28 205,587 +0.27(+2.45%)
Oct 26, 2009 11.12 11.94 10.98 11.01 215,594 +0.00(+0.00%)
Oct 23, 2009 11.34 11.60 11.01 11.01 97,844 -0.53(-4.59%)
Oct 22, 2009 11.67 11.67 11.12 11.54 146,642 -0.26(-2.20%)
Oct 21, 2009 11.91 12.31 11.75 11.80 91,285 -0.27(-2.24%)
Oct 20, 2009 12.05 12.65 11.91 12.07 111,054 -0.43(-3.44%)
Oct 19, 2009 11.47 12.50 11.23 12.50 202,771 +1.15(+10.13%)
Oct 16, 2009 11.20 11.45 11.09 11.35 90,494 +0.15(+1.34%)
Oct 15, 2009 11.09 11.28 10.84 11.20 57,570 +0.04(+0.36%)
Oct 14, 2009 10.81 11.17 10.59 11.16 102,588 +0.47(+4.40%)
Oct 13, 2009 10.97 10.97 10.52 10.69 55,776 -0.26(-2.37%)
Oct 12, 2009 11.03 11.14 10.85 10.95 56,022 -0.14(-1.26%)
Oct 09, 2009 10.91 11.11 10.75 11.09 90,191 +0.14(+1.28%)
Oct 08, 2009 11.15 11.15 10.80 10.95 92,573 -0.11(-0.99%)
Oct 07, 2009 10.85 11.12 10.85 11.06 75,407 +0.17(+1.56%)
Oct 06, 2009 10.61 10.90 10.51 10.89 64,467 +0.33(+3.13%)
Oct 05, 2009 10.53 10.58 10.25 10.56 116,698 +0.10(+0.96%)
Oct 02, 2009 10.56 10.75 10.42 10.46 198,733 -0.31(-2.88%)
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.