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 (%)
Feb 28, 2018 1.110 1.119 1.090 1.090 26,044 +0.00(+0.00%)
Feb 27, 2018 1.110 1.111 1.060 1.090 6,836 -0.02(-1.80%)
Feb 26, 2018 1.070 1.136 1.050 1.110 37,958 +0.03(+2.78%)
Feb 23, 2018 1.080 1.080 1.030 1.080 27,570 +0.02(+1.89%)
Feb 22, 2018 1.100 1.110 1.058 1.060 11,101 -0.05(-4.50%)
Feb 21, 2018 1.090 1.130 1.085 1.110 10,873 +0.02(+1.83%)
Feb 20, 2018 1.130 1.140 1.090 1.090 22,333 -0.04(-3.54%)
Feb 16, 2018 1.130 1.130 1.130 0 -0.03(-2.59%)
Feb 15, 2018 1.160 1.180 1.110 1.160 36,918 +0.02(+1.75%)
Feb 14, 2018 1.030 1.150 1.030 1.140 29,439 +0.10(+9.62%)
Feb 13, 2018 1.070 1.144 1.040 1.040 15,735 -0.03(-2.80%)
Feb 12, 2018 1.030 1.080 1.010 1.070 41,875 +0.04(+3.88%)
Feb 09, 2018 1.020 1.040 1.010 1.030 40,837 +0.03(+2.66%)
Feb 08, 2018 1.010 1.020 0.9900 1.003 17,437 -0.01(-0.66%)
Feb 07, 2018 1.000 1.000 1.010 23,679 +0.01(+1.00%)
Feb 06, 2018 1.010 1.020 0.9700 1.000 45,138 -0.02(-1.97%)
Feb 05, 2018 1.080 1.080 1.020 65,478 -0.06(-5.55%)
Feb 02, 2018 1.120 1.120 1.080 1.080 22,909 -0.06(-5.18%)
Feb 01, 2018 1.140 1.150 1.100 1.139 10,237 -0.00(-0.09%)
Jan 31, 2018 1.150 1.170 1.110 1.140 15,432 -0.03(-2.15%)
Jan 30, 2018 1.180 1.180 1.120 1.165 14,565 +0.01(+0.43%)
Jan 29, 2018 1.170 1.199 1.120 1.160 37,647 -0.02(-1.69%)
Jan 26, 2018 1.150 1.180 1.150 1.180 19,817 +0.00(+0.00%)
Jan 25, 2018 1.140 1.188 1.131 1.180 14,824 +0.03(+2.66%)
Jan 24, 2018 1.160 1.160 1.120 1.149 27,390 -0.00(-0.05%)
Jan 23, 2018 1.160 1.180 1.146 1.150 10,600 -0.02(-1.70%)
Jan 22, 2018 1.130 1.170 1.130 1.170 16,025 +0.02(+1.73%)
Jan 19, 2018 1.160 1.170 1.137 1.150 23,685 -0.01(-0.86%)
Jan 18, 2018 1.150 1.180 1.130 1.160 77,291 +0.02(+1.75%)
Jan 17, 2018 1.180 1.180 1.100 1.140 33,875 -0.05(-4.20%)
Jan 16, 2018 1.190 1.190 1.150 1.190 26,482 +0.00(+0.00%)
Jan 12, 2018 1.190 1.190 1.190 0 +0.00(+0.00%)
Jan 11, 2018 1.150 1.190 1.130 1.190 19,317 +0.05(+4.39%)
Jan 10, 2018 1.140 1.200 1.140 1.140 47,465 +0.00(+0.00%)
Jan 09, 2018 1.140 1.170 1.139 1.140 26,314 -0.01(-0.87%)
Jan 08, 2018 1.150 1.165 1.113 1.150 16,609 +0.01(+0.88%)
Jan 05, 2018 1.160 1.170 1.111 1.140 24,470 -0.02(-1.72%)
Jan 04, 2018 1.170 1.179 1.120 1.160 47,659 +0.03(+2.65%)
Jan 03, 2018 1.090 1.170 1.081 1.130 49,236 +0.05(+4.63%)
Jan 02, 2018 1.130 1.120 1.080 1.080 52,297 -0.04(-3.57%)
Dec 29, 2017 1.120 1.120 1.120 0 -0.02(-1.76%)
Dec 28, 2017 1.150 1.200 1.121 1.140 104,195 -0.03(-2.56%)
Dec 27, 2017 1.140 1.229 1.140 1.170 122,904 +0.06(+5.41%)
Dec 26, 2017 1.050 1.163 1.050 1.110 201,011 +0.06(+5.71%)
Dec 22, 2017 1.080 1.080 0.9700 1.050 158,837 -0.03(-2.78%)
Dec 21, 2017 1.030 1.180 1.010 1.080 1,048,653 +0.10(+10.09%)
Dec 20, 2017 0.9500 0.9950 0.9500 0.9810 28,429 +0.00(+0.10%)
Dec 19, 2017 0.9800 0.9915 0.9450 0.9800 71,798 +0.02(+2.07%)
Dec 18, 2017 0.9400 0.9700 0.9400 0.9601 32,863 +0.02(+2.14%)
Dec 15, 2017 0.9500 0.9900 0.9400 0.9400 102,164 -0.02(-2.08%)
Dec 14, 2017 0.9800 1.000 0.9215 0.9600 67,681 -0.05(-4.95%)
Dec 13, 2017 1.005 1.020 0.9500 1.010 37,471 +0.00(+0.00%)
Dec 12, 2017 0.9577 1.030 0.9500 1.010 69,297 +0.03(+2.97%)
Dec 11, 2017 1.000 1.000 0.9500 0.9809 16,005 -0.02(-1.91%)
Dec 08, 2017 0.9500 1.000 0.9275 1.000 101,270 +0.05(+5.26%)
Dec 07, 2017 0.9700 0.9800 0.9500 0.9500 26,505 -0.02(-2.06%)
Dec 06, 2017 0.9800 0.9900 0.9500 0.9700 23,572 -0.01(-0.58%)
Dec 05, 2017 0.9500 1.000 0.9450 0.9757 39,720 +0.03(+2.69%)
Dec 04, 2017 0.9500 0.9999 0.9500 0.9501 25,051 -0.01(-1.03%)
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.