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 (%)
Mar 30, 2007 24.23 25.14 24.23 24.65 251,377 +0.31(+1.27%)
Mar 29, 2007 24.65 24.87 23.98 24.34 514,421 -0.50(-2.03%)
Mar 28, 2007 24.78 25.11 24.71 24.84 170,306 -0.07(-0.26%)
Mar 27, 2007 25.60 25.67 24.80 24.91 378,672 -0.82(-3.19%)
Mar 26, 2007 25.74 26.12 25.35 25.73 342,103 -0.34(-1.30%)
Mar 23, 2007 27.00 27.22 25.29 26.07 453,147 -0.91(-3.37%)
Mar 22, 2007 26.54 27.01 26.28 26.98 175,860 +0.26(+0.97%)
Mar 21, 2007 27.25 27.25 26.53 26.72 299,205 -0.37(-1.37%)
Mar 20, 2007 26.75 27.51 26.75 27.09 285,791 +0.45(+1.69%)
Mar 19, 2007 26.55 26.98 26.51 26.64 248,904 +0.27(+1.02%)
Mar 16, 2007 26.50 26.77 26.20 26.37 258,526 -0.33(-1.24%)
Mar 15, 2007 25.61 26.99 25.58 26.70 509,878 +1.12(+4.38%)
Mar 14, 2007 25.27 25.89 25.11 25.58 339,412 -0.14(-0.54%)
Mar 13, 2007 26.21 26.21 25.34 25.72 296,206 -0.49(-1.87%)
Mar 12, 2007 25.96 26.45 25.80 26.21 274,272 -0.29(-1.09%)
Mar 09, 2007 26.48 26.50 26.08 26.50 258,127 +0.47(+1.81%)
Mar 08, 2007 26.35 26.42 25.86 26.03 341,960 +0.55(+2.16%)
Mar 07, 2007 26.00 26.20 24.78 25.48 437,675 +0.14(+0.55%)
Mar 06, 2007 24.69 25.91 24.11 25.34 764,396 +1.81(+7.69%)
Mar 05, 2007 23.98 24.73 22.54 23.53 671,808 -1.56(-6.22%)
Mar 02, 2007 24.85 25.68 24.75 25.09 407,945 +0.12(+0.48%)
Mar 01, 2007 25.40 25.48 24.05 24.97 572,021 -0.43(-1.69%)
Feb 28, 2007 25.76 26.58 24.46 25.40 746,131 -0.30(-1.17%)
Feb 27, 2007 29.11 29.11 25.13 25.70 1,287,557 -3.90(-13.18%)
Feb 26, 2007 28.16 29.68 28.13 29.60 677,081 +1.49(+5.30%)
Feb 23, 2007 28.25 28.29 27.84 28.11 259,248 -0.19(-0.67%)
Feb 22, 2007 27.81 28.36 27.53 28.30 304,403 +0.58(+2.09%)
Feb 21, 2007 27.32 27.72 27.28 27.72 177,072 +0.05(+0.18%)
Feb 20, 2007 28.00 28.10 27.22 27.67 287,706 -0.45(-1.60%)
Feb 16, 2007 27.70 28.12 27.27 28.12 170,398 +0.42(+1.52%)
Feb 15, 2007 28.34 28.44 27.62 27.70 262,986 -0.40(-1.42%)
Feb 14, 2007 27.52 28.33 27.51 28.10 223,615 +0.59(+2.14%)
Feb 13, 2007 26.83 27.85 26.82 27.51 259,546 +0.64(+2.38%)
Feb 12, 2007 28.19 28.19 26.28 26.87 679,229 -1.65(-5.79%)
Feb 09, 2007 29.40 29.44 27.68 28.52 338,439 -0.42(-1.45%)
Feb 08, 2007 29.25 29.45 28.65 28.94 167,481 -0.01(-0.03%)
Feb 07, 2007 29.36 29.60 28.79 28.95 134,052 -0.07(-0.24%)
Feb 06, 2007 29.00 29.29 28.54 29.02 156,364 +0.08(+0.28%)
Feb 05, 2007 28.58 29.55 28.50 28.94 318,285 +0.33(+1.15%)
Feb 02, 2007 28.25 28.62 27.67 28.61 418,867 +0.61(+2.18%)
Feb 01, 2007 28.80 29.06 27.86 28.00 618,895 -0.79(-2.74%)
Jan 31, 2007 27.71 28.79 27.71 28.79 421,211 +1.13(+4.09%)
Jan 30, 2007 27.70 28.05 27.57 27.66 311,811 +0.20(+0.73%)
Jan 29, 2007 27.39 27.98 26.99 27.46 343,015 +0.24(+0.88%)
Jan 26, 2007 26.85 27.29 26.36 27.22 235,229 +0.57(+2.14%)
Jan 25, 2007 26.55 26.91 26.39 26.65 356,945 +0.54(+2.07%)
Jan 24, 2007 26.71 27.00 25.10 26.11 421,840 -0.55(-2.06%)
Jan 23, 2007 25.57 26.86 25.11 26.66 426,589 +1.15(+4.51%)
Jan 22, 2007 25.06 25.56 24.94 25.51 353,528 +0.58(+2.33%)
Jan 19, 2007 24.94 25.53 24.07 24.93 659,437 -0.10(-0.40%)
Jan 18, 2007 27.40 27.55 24.79 25.03 791,799 -2.21(-8.11%)
Jan 17, 2007 27.88 28.00 27.05 27.24 317,547 -0.41(-1.48%)
Jan 16, 2007 27.58 28.11 27.25 27.65 518,108 +0.67(+2.48%)
Jan 12, 2007 26.30 26.98 26.03 26.98 213,509 +0.75(+2.86%)
Jan 11, 2007 26.11 26.93 26.00 26.23 317,419 +0.30(+1.16%)
Jan 10, 2007 26.60 26.60 25.50 25.93 294,359 -0.61(-2.30%)
Jan 09, 2007 27.00 27.05 26.18 26.54 328,864 -0.06(-0.23%)
Jan 08, 2007 25.85 26.91 25.27 26.60 601,141 +1.28(+5.06%)
Jan 05, 2007 25.99 25.99 25.10 25.32 208,954 -0.55(-2.13%)
Jan 04, 2007 25.95 26.40 25.50 25.87 336,723 +0.12(+0.47%)
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.