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 30, 2022 1.280 1.290 1.260 1.275 118,357 -0.01(-0.39%)
Dec 29, 2022 1.290 1.300 1.260 1.280 79,580 -0.01(-1.16%)
Dec 28, 2022 1.310 1.320 1.290 1.295 51,406 -0.02(-1.15%)
Dec 27, 2022 1.370 1.370 1.310 1.310 58,184 -0.02(-1.50%)
Dec 23, 2022 1.260 1.330 1.260 1.330 91,873 +0.04(+3.10%)
Dec 22, 2022 1.300 1.330 1.260 1.290 116,566 -0.02(-1.53%)
Dec 21, 2022 1.310 1.350 1.310 1.310 95,360 -0.01(-0.76%)
Dec 20, 2022 1.320 1.350 1.310 1.320 69,618 -0.04(-2.76%)
Dec 19, 2022 1.470 1.530 1.330 1.357 87,549 -0.14(-9.50%)
Dec 16, 2022 1.490 1.530 1.460 1.500 69,196 +0.00(+0.00%)
Dec 15, 2022 1.500 1.550 1.480 1.500 58,166 +0.00(+0.00%)
Dec 14, 2022 1.520 1.540 1.493 1.500 30,954 -0.01(-0.66%)
Dec 13, 2022 1.530 1.570 1.493 1.510 63,116 +0.01(+0.67%)
Dec 12, 2022 1.500 1.520 1.457 1.500 63,775 +0.04(+2.74%)
Dec 09, 2022 1.550 1.550 1.450 1.460 105,463 -0.09(-5.81%)
Dec 08, 2022 1.520 1.570 1.500 1.550 66,239 +0.05(+3.33%)
Dec 07, 2022 1.460 1.560 1.420 1.500 87,847 +0.01(+0.67%)
Dec 06, 2022 1.630 1.650 1.470 1.490 150,408 -0.14(-8.59%)
Dec 05, 2022 1.450 1.660 1.430 1.630 472,132 +0.19(+13.19%)
Dec 02, 2022 1.340 1.485 1.340 1.440 148,475 +0.10(+7.46%)
Dec 01, 2022 1.330 1.340 1.262 1.340 73,734 +0.10(+8.06%)
Nov 30, 2022 1.280 1.280 1.240 1.240 54,708 -0.03(-2.35%)
Nov 29, 2022 1.280 1.320 1.250 1.270 35,891 -0.02(-1.56%)
Nov 28, 2022 1.300 1.320 1.280 1.290 52,245 -0.01(-0.77%)
Nov 25, 2022 1.290 1.330 1.290 1.300 41,361 +0.00(+0.02%)
Nov 23, 2022 1.270 1.320 1.251 1.300 32,356 +0.04(+3.16%)
Nov 22, 2022 1.230 1.290 1.230 1.260 42,986 +0.02(+1.61%)
Nov 21, 2022 1.250 1.250 1.240 1.240 28,291 +0.00(+0.00%)
Nov 18, 2022 1.250 1.290 1.230 1.240 43,247 -0.01(-0.80%)
Nov 17, 2022 1.260 1.300 1.238 1.250 39,028 -0.03(-2.72%)
Nov 16, 2022 1.330 1.330 1.280 1.285 40,599 -0.04(-2.65%)
Nov 15, 2022 1.310 1.340 1.290 1.320 72,067 +0.01(+0.83%)
Nov 14, 2022 1.250 1.309 1.250 1.309 33,015 +0.06(+4.73%)
Nov 11, 2022 1.290 1.300 1.230 1.250 109,349 -0.04(-3.10%)
Nov 10, 2022 1.350 1.350 1.290 1.290 37,663 -0.03(-2.27%)
Nov 09, 2022 1.260 1.350 1.260 1.320 111,135 +0.06(+4.76%)
Nov 08, 2022 1.220 1.290 1.220 1.260 72,183 +0.03(+2.44%)
Nov 07, 2022 1.200 1.230 1.190 1.230 43,344 +0.05(+4.24%)
Nov 04, 2022 1.160 1.190 1.160 1.180 17,589 +0.01(+0.85%)
Nov 03, 2022 1.150 1.190 1.150 1.170 16,963 +0.00(+0.00%)
Nov 02, 2022 1.180 1.220 1.170 1.170 31,540 -0.01(-0.85%)
Nov 01, 2022 1.160 1.200 1.160 1.180 50,495 +0.01(+0.85%)
Oct 31, 2022 1.200 1.230 1.160 1.170 32,777 -0.03(-2.50%)
Oct 28, 2022 1.190 1.210 1.160 1.200 34,927 +0.01(+0.84%)
Oct 27, 2022 1.210 1.210 1.170 1.190 36,665 +0.00(+0.00%)
Oct 26, 2022 1.170 1.210 1.170 1.190 31,562 +0.02(+1.71%)
Oct 25, 2022 1.150 1.170 1.150 1.170 39,254 +0.01(+0.86%)
Oct 24, 2022 1.180 1.180 1.150 1.160 76,255 -0.01(-0.85%)
Oct 21, 2022 1.180 1.200 1.160 1.170 30,952 +0.00(+0.00%)
Oct 20, 2022 1.180 1.200 1.160 1.170 20,461 +0.00(+0.00%)
Oct 19, 2022 1.180 1.190 1.150 1.170 37,857 +0.01(+0.86%)
Oct 18, 2022 1.190 1.190 1.160 1.160 13,419 +0.01(+0.87%)
Oct 17, 2022 1.200 1.200 1.150 1.150 20,267 -0.01(-0.86%)
Oct 14, 2022 1.170 1.190 1.160 1.160 17,814 -0.03(-2.52%)
Oct 13, 2022 1.150 1.190 1.150 1.190 43,769 +0.04(+3.48%)
Oct 12, 2022 1.150 1.190 1.150 1.150 13,722 -0.01(-0.86%)
Oct 11, 2022 1.210 1.210 1.160 1.160 95,179 -0.01(-0.85%)
Oct 10, 2022 1.170 1.180 1.160 1.170 44,823 +0.00(+0.00%)
Oct 07, 2022 1.170 1.180 1.160 1.170 46,635 +0.00(+0.00%)
Oct 06, 2022 1.202 1.219 1.170 1.170 18,913 -0.04(-3.31%)
Oct 05, 2022 1.190 1.230 1.190 1.210 25,755 -0.01(-0.82%)
Oct 04, 2022 1.180 1.240 1.180 1.220 57,482 +0.05(+4.27%)
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.