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 (%)
Apr 28, 2023 1.250 1.280 1.230 1.250 209,947 -0.01(-0.62%)
Apr 27, 2023 1.310 1.340 1.220 1.258 457,955 -0.08(-6.13%)
Apr 26, 2023 1.330 1.390 1.310 1.340 615,028 -0.07(-4.96%)
Apr 25, 2023 1.560 1.610 1.340 1.410 1,281,754 -0.15(-9.62%)
Apr 24, 2023 1.440 1.830 1.350 1.560 8,966,624 +0.33(+26.83%)
Apr 21, 2023 1.220 1.250 1.210 1.230 50,936 +0.01(+0.81%)
Apr 20, 2023 1.240 1.240 1.220 1.220 12,977 -0.03(-2.39%)
Apr 19, 2023 1.220 1.260 1.220 1.250 26,356 +0.03(+2.46%)
Apr 18, 2023 1.220 1.270 1.220 1.220 56,899 +0.00(+0.00%)
Apr 17, 2023 1.210 1.240 1.210 1.220 40,326 -0.01(-0.72%)
Apr 14, 2023 1.210 1.235 1.210 1.229 37,980 +0.01(+0.62%)
Apr 13, 2023 1.210 1.240 1.210 1.221 47,928 +0.01(+0.93%)
Apr 12, 2023 1.280 1.280 1.210 1.210 40,798 -0.07(-5.47%)
Apr 11, 2023 1.280 1.290 1.270 1.280 23,801 +0.01(+0.79%)
Apr 10, 2023 1.230 1.270 1.230 1.270 27,859 +0.04(+3.25%)
Apr 06, 2023 1.250 1.260 1.230 1.230 8,436 -0.01(-0.81%)
Apr 05, 2023 1.250 1.270 1.230 1.240 35,625 -0.03(-2.36%)
Apr 04, 2023 1.270 1.280 1.250 1.270 27,214 -0.02(-1.55%)
Apr 03, 2023 1.260 1.330 1.260 1.290 80,192 +0.01(+0.78%)
Mar 31, 2023 1.260 1.290 1.260 1.280 27,784 +0.02(+1.59%)
Mar 30, 2023 1.220 1.280 1.220 1.260 22,205 +0.03(+2.44%)
Mar 29, 2023 1.240 1.250 1.220 1.230 22,401 +0.01(+0.82%)
Mar 28, 2023 1.220 1.240 1.220 1.220 11,248 -0.01(-0.81%)
Mar 27, 2023 1.220 1.240 1.210 1.230 14,993 +0.01(+0.82%)
Mar 24, 2023 1.200 1.230 1.200 1.220 29,995 +0.01(+0.83%)
Mar 23, 2023 1.200 1.250 1.200 1.210 32,404 +0.00(+0.00%)
Mar 22, 2023 1.250 1.260 1.210 1.210 34,165 -0.03(-2.42%)
Mar 21, 2023 1.230 1.270 1.230 1.240 11,911 -0.01(-0.80%)
Mar 20, 2023 1.240 1.318 1.240 1.250 57,322 +0.01(+0.81%)
Mar 17, 2023 1.220 1.240 1.200 1.240 123,661 +0.01(+0.81%)
Mar 16, 2023 1.210 1.240 1.200 1.230 45,690 +0.01(+0.82%)
Mar 15, 2023 1.270 1.270 1.220 1.220 50,633 -0.04(-3.17%)
Mar 14, 2023 1.270 1.290 1.260 1.260 40,619 +0.00(+0.00%)
Mar 13, 2023 1.250 1.290 1.250 1.260 69,226 -0.03(-2.33%)
Mar 10, 2023 1.400 1.400 1.260 1.290 94,756 -0.12(-8.51%)
Mar 09, 2023 1.420 1.420 1.400 1.410 36,243 -0.01(-0.70%)
Mar 08, 2023 1.390 1.490 1.390 1.420 121,144 -0.06(-4.05%)
Mar 07, 2023 1.440 1.500 1.440 1.480 102,381 +0.04(+2.78%)
Mar 06, 2023 1.460 1.470 1.420 1.440 31,957 -0.03(-2.04%)
Mar 03, 2023 1.450 1.470 1.400 1.470 75,002 +0.01(+0.93%)
Mar 02, 2023 1.360 1.480 1.360 1.456 97,229 +0.10(+7.10%)
Mar 01, 2023 1.250 1.400 1.250 1.360 149,753 +0.02(+1.49%)
Feb 28, 2023 1.340 1.361 1.250 1.340 139,390 +0.02(+1.52%)
Feb 27, 2023 1.310 1.350 1.300 1.320 38,013 +0.02(+1.54%)
Feb 24, 2023 1.320 1.350 1.300 1.300 38,650 -0.04(-2.99%)
Feb 23, 2023 1.320 1.370 1.320 1.340 45,150 +0.02(+1.52%)
Feb 22, 2023 1.350 1.380 1.320 1.320 34,761 -0.04(-2.94%)
Feb 21, 2023 1.390 1.390 1.350 1.360 22,886 -0.03(-2.16%)
Feb 17, 2023 1.390 1.410 1.390 1.390 46,896 -0.02(-1.42%)
Feb 16, 2023 1.390 1.430 1.390 1.410 36,535 -0.01(-0.70%)
Feb 15, 2023 1.400 1.420 1.390 1.420 22,130 +0.04(+2.90%)
Feb 14, 2023 1.390 1.400 1.380 1.380 28,195 -0.02(-1.43%)
Feb 13, 2023 1.360 1.440 1.340 1.400 53,471 +0.02(+1.45%)
Feb 10, 2023 1.370 1.390 1.340 1.380 69,164 +0.00(+0.00%)
Feb 09, 2023 1.430 1.430 1.380 1.380 39,412 -0.05(-3.50%)
Feb 08, 2023 1.490 1.500 1.410 1.430 34,679 -0.02(-1.38%)
Feb 07, 2023 1.480 1.490 1.440 1.450 44,560 -0.05(-3.33%)
Feb 06, 2023 1.550 1.560 1.500 1.500 66,644 -0.06(-3.85%)
Feb 03, 2023 1.600 1.600 1.550 1.560 72,731 -0.03(-2.19%)
Feb 02, 2023 1.610 1.610 1.570 1.595 47,736 +0.00(+0.31%)
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.