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 (%)
Sep 30, 2010 6.580 6.630 6.170 6.270 164,840 -0.28(-4.27%)
Sep 29, 2010 6.440 6.560 6.210 6.550 73,921 +0.07(+1.08%)
Sep 28, 2010 6.300 6.500 6.150 6.480 88,798 +0.17(+2.69%)
Sep 27, 2010 6.350 6.390 6.210 6.310 42,309 -0.04(-0.63%)
Sep 24, 2010 6.190 6.390 6.190 6.350 85,862 +0.23(+3.76%)
Sep 23, 2010 6.090 6.330 6.040 6.120 82,056 +0.01(+0.16%)
Sep 22, 2010 6.190 6.230 6.001 6.110 43,361 -0.07(-1.13%)
Sep 21, 2010 6.260 6.410 6.130 6.180 100,264 -0.07(-1.12%)
Sep 20, 2010 5.960 6.250 5.940 6.250 75,415 +0.32(+5.40%)
Sep 17, 2010 6.000 6.090 5.870 5.930 78,805 -0.11(-1.82%)
Sep 15, 2010 5.970 6.130 5.920 6.040 38,993 +0.07(+1.17%)
Sep 14, 2010 6.060 6.150 5.950 5.970 105,860 -0.09(-1.49%)
Sep 13, 2010 5.980 6.250 5.980 6.060 160,762 +0.16(+2.71%)
Sep 10, 2010 6.060 6.100 5.810 5.900 72,500 -0.15(-2.48%)
Sep 09, 2010 6.110 6.200 5.960 6.050 52,334 +0.03(+0.50%)
Sep 08, 2010 5.800 6.087 5.800 6.020 81,315 +0.26(+4.51%)
Sep 07, 2010 6.050 6.150 5.740 5.760 112,237 -0.29(-4.79%)
Sep 03, 2010 5.840 6.100 5.830 6.050 112,270 +0.28(+4.85%)
Sep 02, 2010 5.690 5.860 5.640 5.770 81,957 +0.08(+1.41%)
Sep 01, 2010 5.630 5.780 5.560 5.690 103,556 +0.20(+3.64%)
Aug 31, 2010 5.470 5.680 5.400 5.490 169,366 -0.01(-0.18%)
Aug 30, 2010 5.580 5.810 5.480 5.500 246,153 -0.48(-8.03%)
Aug 27, 2010 5.770 6.080 5.510 5.980 139,814 +0.30(+5.28%)
Aug 26, 2010 5.710 6.000 5.670 5.680 153,123 +0.01(+0.18%)
Aug 25, 2010 5.430 5.680 5.410 5.670 74,508 +0.18(+3.28%)
Aug 24, 2010 5.420 5.680 5.360 5.490 141,851 -0.05(-0.90%)
Aug 23, 2010 5.880 6.010 5.540 5.540 119,729 -0.25(-4.32%)
Aug 20, 2010 5.890 5.920 5.730 5.790 119,859 -0.13(-2.20%)
Aug 19, 2010 6.090 6.170 5.920 5.920 142,785 -0.23(-3.74%)
Aug 18, 2010 6.130 6.370 6.080 6.150 87,251 -0.01(-0.16%)
Aug 17, 2010 6.370 6.370 6.150 6.160 107,442 -0.11(-1.75%)
Aug 16, 2010 6.140 6.460 6.110 6.270 87,090 +0.04(+0.64%)
Aug 13, 2010 6.220 6.350 6.220 6.230 85,580 -0.03(-0.48%)
Aug 12, 2010 6.240 6.500 6.190 6.260 122,719 -0.03(-0.48%)
Aug 11, 2010 6.360 6.540 6.280 6.290 147,041 -0.24(-3.68%)
Aug 10, 2010 6.450 6.580 6.280 6.530 90,677 +0.02(+0.31%)
Aug 09, 2010 6.250 6.800 6.250 6.510 203,944 +0.29(+4.66%)
Aug 06, 2010 6.390 6.499 6.180 6.220 94,962 -0.25(-3.86%)
Aug 05, 2010 6.450 6.570 6.420 6.470 44,104 -0.02(-0.31%)
Aug 04, 2010 6.580 6.640 6.380 6.490 79,821 -0.07(-1.07%)
Aug 03, 2010 6.520 6.710 6.320 6.560 94,016 -0.01(-0.15%)
Aug 02, 2010 6.610 6.610 6.400 6.570 70,762 +0.06(+0.92%)
Jul 30, 2010 6.350 6.662 6.330 6.510 67,861 +0.08(+1.24%)
Jul 29, 2010 6.350 6.500 6.198 6.430 61,205 +0.11(+1.74%)
Jul 28, 2010 6.560 6.560 6.280 6.320 55,744 -0.28(-4.24%)
Jul 27, 2010 6.750 6.750 6.500 6.600 83,793 -0.06(-0.90%)
Jul 26, 2010 6.400 6.710 6.330 6.660 112,202 +0.27(+4.23%)
Jul 23, 2010 6.330 6.500 6.170 6.390 111,924 +0.05(+0.79%)
Jul 22, 2010 6.220 6.370 6.210 6.340 105,127 +0.25(+4.11%)
Jul 21, 2010 6.420 6.450 6.051 6.090 112,429 -0.29(-4.55%)
Jul 20, 2010 6.050 6.380 6.050 6.380 61,737 +0.23(+3.74%)
Jul 19, 2010 5.990 6.200 5.920 6.150 104,711 +0.16(+2.67%)
Jul 16, 2010 6.200 6.240 5.970 5.990 273,878 -0.29(-4.62%)
Jul 15, 2010 6.550 6.600 6.140 6.280 124,453 -0.20(-3.09%)
Jul 14, 2010 6.560 6.560 6.360 6.480 142,392 -0.13(-1.97%)
Jul 13, 2010 6.590 6.700 6.470 6.610 126,830 +0.14(+2.16%)
Jul 12, 2010 6.510 6.660 6.435 6.470 118,002 -0.09(-1.37%)
Jul 09, 2010 6.470 6.810 6.410 6.560 179,972 +0.10(+1.55%)
Jul 08, 2010 6.150 6.500 6.150 6.460 207,440 +0.37(+6.08%)
Jul 07, 2010 5.930 6.170 5.920 6.090 190,015 +0.16(+2.70%)
Jul 06, 2010 6.240 6.380 5.800 5.930 237,595 -0.21(-3.42%)
Jul 02, 2010 6.220 6.290 6.000 6.140 91,212 -0.06(-0.97%)
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.