Skip to main content

Fuel Tech Inc (NQ: FTEK )

1.229 +0.009 (+0.76%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.27 15.12 14.27 14.89 137,552 +0.56(+3.91%)
Sep 28, 2006 14.36 14.40 14.23 14.33 102,615 +0.07(+0.49%)
Sep 27, 2006 14.35 14.45 14.15 14.26 117,710 -0.09(-0.63%)
Sep 26, 2006 14.30 14.69 14.07 14.35 87,160 +0.04(+0.25%)
Sep 25, 2006 14.57 14.57 14.00 14.31 101,006 -0.26(-1.76%)
Sep 22, 2006 14.85 15.04 14.50 14.57 77,463 -0.48(-3.19%)
Sep 21, 2006 14.84 15.20 14.83 15.05 73,829 +0.12(+0.80%)
Sep 20, 2006 15.45 15.45 14.83 14.93 121,180 -0.36(-2.35%)
Sep 19, 2006 15.88 16.05 14.93 15.29 125,424 -0.52(-3.29%)
Sep 18, 2006 15.60 16.25 15.48 15.81 150,249 +0.16(+1.02%)
Sep 15, 2006 15.55 15.86 15.32 15.65 192,713 +0.26(+1.69%)
Sep 14, 2006 15.00 15.56 15.00 15.39 271,138 +0.31(+2.06%)
Sep 13, 2006 14.42 15.08 14.22 15.08 150,021 +0.57(+3.93%)
Sep 12, 2006 14.26 14.64 13.77 14.51 203,371 +0.18(+1.26%)
Sep 11, 2006 15.02 15.03 14.30 14.33 250,063 -0.69(-4.59%)
Sep 08, 2006 15.80 15.80 14.91 15.02 279,158 -0.81(-5.12%)
Sep 07, 2006 16.07 16.07 15.35 15.83 351,100 -0.35(-2.16%)
Sep 06, 2006 16.36 16.45 16.11 16.18 289,534 -0.24(-1.46%)
Sep 05, 2006 16.00 16.42 15.91 16.42 196,099 +0.15(+0.92%)
Sep 01, 2006 16.05 16.30 15.88 16.27 196,265 +0.20(+1.25%)
Aug 31, 2006 15.81 16.24 15.63 16.07 204,745 +0.38(+2.42%)
Aug 30, 2006 15.95 16.00 15.53 15.69 180,756 -0.11(-0.70%)
Aug 29, 2006 14.91 15.83 14.88 15.80 239,332 +0.79(+5.26%)
Aug 28, 2006 15.09 15.20 14.90 15.01 101,469 -0.03(-0.20%)
Aug 25, 2006 15.01 15.25 14.90 15.04 104,038 -0.05(-0.33%)
Aug 24, 2006 15.16 15.31 14.58 15.09 229,648 -0.19(-1.24%)
Aug 23, 2006 15.33 15.36 14.81 15.28 134,507 -0.09(-0.59%)
Aug 22, 2006 14.67 15.50 14.57 15.37 171,911 +0.51(+3.43%)
Aug 21, 2006 15.40 15.56 14.50 14.86 274,220 -0.62(-4.01%)
Aug 18, 2006 15.07 15.69 14.97 15.48 320,011 +0.67(+4.52%)
Aug 17, 2006 13.75 15.00 13.75 14.81 374,016 +1.21(+8.90%)
Aug 16, 2006 13.27 13.80 13.17 13.60 226,138 +0.51(+3.90%)
Aug 15, 2006 13.30 13.30 12.96 13.09 195,764 -0.17(-1.28%)
Aug 14, 2006 13.40 13.77 13.10 13.26 288,239 +0.05(+0.38%)
Aug 11, 2006 13.04 13.28 12.93 13.21 127,963 +0.20(+1.54%)
Aug 10, 2006 13.62 13.70 12.97 13.01 191,373 -0.54(-3.99%)
Aug 09, 2006 13.01 13.99 13.00 13.55 424,983 +0.74(+5.78%)
Aug 08, 2006 12.80 12.97 12.60 12.81 363,288 +0.71(+5.87%)
Aug 07, 2006 11.42 12.69 11.42 12.10 267,432 +0.81(+7.17%)
Aug 04, 2006 11.28 11.82 11.20 11.29 137,982 +0.23(+2.08%)
Aug 03, 2006 11.46 11.51 10.93 11.06 86,966 -0.31(-2.73%)
Aug 02, 2006 11.45 12.00 11.36 11.37 143,974 -0.03(-0.26%)
Aug 01, 2006 11.36 11.50 11.25 11.40 131,388 +0.04(+0.35%)
Jul 31, 2006 10.88 11.45 10.88 11.36 71,723 +0.48(+4.41%)
Jul 28, 2006 10.42 11.07 10.35 10.88 166,484 +0.53(+5.12%)
Jul 27, 2006 10.11 10.53 10.11 10.35 115,830 +0.25(+2.48%)
Jul 26, 2006 10.72 11.02 10.07 10.10 366,887 -0.76(-7.00%)
Jul 25, 2006 10.72 11.15 10.72 10.86 80,744 -0.13(-1.18%)
Jul 24, 2006 10.85 11.12 10.85 10.99 51,281 +0.25(+2.33%)
Jul 21, 2006 10.90 11.27 10.71 10.74 101,204 -0.23(-2.10%)
Jul 20, 2006 11.69 11.76 10.90 10.97 64,639 -0.63(-5.43%)
Jul 19, 2006 10.95 11.82 10.95 11.60 96,585 +0.76(+7.01%)
Jul 18, 2006 10.98 11.00 10.63 10.84 85,335 +0.06(+0.56%)
Jul 17, 2006 10.79 11.00 10.61 10.78 108,394 +0.03(+0.28%)
Jul 14, 2006 10.76 10.95 10.50 10.75 186,153 -0.09(-0.83%)
Jul 13, 2006 11.36 11.41 10.56 10.84 317,109 -0.71(-6.15%)
Jul 12, 2006 11.88 11.94 11.42 11.55 179,627 -0.45(-3.75%)
Jul 11, 2006 11.86 12.49 11.63 12.00 216,969 +0.13(+1.10%)
Jul 10, 2006 11.72 11.93 11.30 11.87 157,304 +0.16(+1.37%)
Jul 07, 2006 12.00 12.04 11.71 11.71 114,690 -0.31(-2.58%)
Jul 06, 2006 12.10 12.31 11.91 12.02 214,501 +0.07(+0.59%)
Jul 05, 2006 11.94 12.06 11.80 11.95 177,059 -0.11(-0.91%)
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.