Skip to main content

Fuel Tech Inc (NQ: FTEK )

1.221 +0.001 (+0.11%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.920 1.975 1.900 1.940 254,383 -0.04(-2.02%)
Jul 29, 2021 1.940 2.030 1.905 1.980 464,359 +0.00(+0.00%)
Jul 28, 2021 1.970 2.000 1.860 1.980 781,471 +0.01(+0.51%)
Jul 27, 2021 2.092 2.270 1.830 1.970 3,357,721 +0.07(+3.68%)
Jul 26, 2021 1.880 1.990 1.830 1.900 3,893,865 +0.01(+0.53%)
Jul 23, 2021 1.980 1.980 1.880 1.890 223,444 -0.05(-2.58%)
Jul 22, 2021 2.030 2.030 1.920 1.940 179,740 -0.07(-3.48%)
Jul 21, 2021 1.950 2.050 1.950 2.010 185,533 +0.07(+3.61%)
Jul 20, 2021 1.930 2.000 1.883 1.940 199,325 +0.03(+1.57%)
Jul 19, 2021 1.840 1.939 1.792 1.910 250,915 +0.04(+2.14%)
Jul 16, 2021 1.940 1.970 1.865 1.870 308,564 -0.10(-5.08%)
Jul 15, 2021 1.930 1.990 1.900 1.970 203,468 +0.05(+2.60%)
Jul 14, 2021 2.090 2.110 1.910 1.920 434,178 -0.14(-6.80%)
Jul 13, 2021 2.140 2.140 2.050 2.060 250,434 -0.10(-4.63%)
Jul 12, 2021 2.160 2.200 2.108 2.160 192,995 -0.04(-1.82%)
Jul 09, 2021 2.100 2.250 2.070 2.200 357,532 +0.13(+6.28%)
Jul 08, 2021 1.940 2.080 1.930 2.070 565,104 +0.00(+0.00%)
Jul 07, 2021 2.200 2.212 2.050 2.070 638,915 -0.16(-7.17%)
Jul 06, 2021 2.260 2.300 2.170 2.230 370,468 -0.05(-2.19%)
Jul 02, 2021 2.380 2.380 2.220 2.280 482,821 -0.06(-2.56%)
Jul 01, 2021 2.350 2.500 2.295 2.340 636,349 -0.01(-0.43%)
Jun 30, 2021 2.350 2.365 2.290 2.350 419,243 -0.03(-1.26%)
Jun 29, 2021 2.490 2.490 2.350 2.380 436,967 -0.07(-2.86%)
Jun 28, 2021 2.410 2.460 2.350 2.450 575,415 +0.03(+1.24%)
Jun 25, 2021 2.530 2.540 2.350 2.420 693,332 -0.08(-3.20%)
Jun 24, 2021 2.430 2.640 2.340 2.500 1,711,287 +0.09(+3.73%)
Jun 23, 2021 2.400 2.440 2.320 2.410 458,640 +0.06(+2.55%)
Jun 22, 2021 2.270 2.380 2.250 2.350 390,958 +0.10(+4.44%)
Jun 21, 2021 2.400 2.450 2.250 2.250 636,152 -0.19(-7.79%)
Jun 18, 2021 2.260 2.440 2.210 2.440 1,076,064 +0.18(+7.96%)
Jun 17, 2021 2.320 2.370 2.260 2.260 429,771 -0.06(-2.59%)
Jun 16, 2021 2.270 2.370 2.260 2.320 343,808 -0.03(-1.28%)
Jun 15, 2021 2.510 2.520 2.280 2.350 1,000,849 -0.19(-7.48%)
Jun 14, 2021 2.540 2.640 2.440 2.540 825,346 +0.06(+2.42%)
Jun 11, 2021 2.500 2.530 2.410 2.480 566,934 +0.00(+0.00%)
Jun 10, 2021 2.550 2.730 2.425 2.480 1,195,143 -0.08(-3.13%)
Jun 09, 2021 2.720 2.720 2.510 2.560 1,135,408 -0.06(-2.29%)
Jun 08, 2021 2.580 2.710 2.400 2.620 2,058,295 +0.11(+4.38%)
Jun 07, 2021 2.740 2.750 2.500 2.510 3,824,111 -0.42(-14.33%)
Jun 04, 2021 2.200 3.220 2.155 2.930 11,592,436 +0.78(+36.28%)
Jun 03, 2021 2.130 2.210 2.085 2.150 592,159 -0.02(-0.92%)
Jun 02, 2021 2.230 2.240 2.080 2.170 521,120 -0.04(-1.81%)
Jun 01, 2021 2.090 2.230 2.050 2.210 883,995 +0.12(+5.74%)
May 28, 2021 2.140 2.170 2.050 2.090 527,370 +0.05(+2.45%)
May 27, 2021 2.010 2.090 1.970 2.040 640,383 +0.07(+3.55%)
May 26, 2021 1.870 2.020 1.850 1.970 741,612 +0.12(+6.49%)
May 25, 2021 1.990 2.015 1.850 1.850 941,295 -0.11(-5.61%)
May 24, 2021 2.050 2.070 1.930 1.960 854,019 -0.11(-5.31%)
May 21, 2021 2.090 2.100 1.950 2.070 971,592 -0.02(-0.96%)
May 20, 2021 2.120 2.170 2.020 2.090 596,165 +0.01(+0.48%)
May 19, 2021 2.010 2.150 1.970 2.080 384,590 +0.01(+0.48%)
May 18, 2021 1.960 2.190 1.890 2.070 1,181,030 +0.07(+3.50%)
May 17, 2021 2.070 2.100 1.940 2.000 851,741 -0.10(-4.76%)
May 14, 2021 2.130 2.132 1.950 2.100 2,458,681 -0.11(-4.98%)
May 13, 2021 2.310 2.520 2.040 2.210 44,446,856 +0.27(+13.92%)
May 12, 2021 1.950 1.970 1.870 1.940 1,223,891 +0.01(+0.52%)
May 11, 2021 1.670 1.970 1.650 1.930 420,582 +0.02(+1.31%)
May 10, 2021 2.090 2.100 1.890 1.905 362,833 -0.20(-9.29%)
May 07, 2021 2.000 2.110 1.980 2.100 237,962 +0.10(+5.00%)
May 06, 2021 2.070 2.120 1.940 2.000 552,170 -0.12(-5.66%)
May 05, 2021 2.120 2.240 2.090 2.120 243,818 -0.06(-2.75%)
May 04, 2021 2.210 2.240 2.080 2.180 337,762 +0.01(+0.46%)
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.