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 (%)
Jun 28, 2002 6.355 6.600 6.280 6.600 47,800 +0.18(+2.80%)
Jun 27, 2002 6.550 6.550 6.100 6.420 115,400 -0.13(-1.98%)
Jun 26, 2002 6.600 6.750 6.470 6.550 68,900 -0.20(-2.96%)
Jun 25, 2002 6.799 6.799 6.750 6.750 10,600 +0.04(+0.60%)
Jun 21, 2002 6.720 6.850 6.720 6.710 19,000 -0.05(-0.74%)
Jun 20, 2002 6.800 6.800 6.690 6.760 55,200 -0.19(-2.72%)
Jun 19, 2002 7.120 7.120 6.949 6.949 162,800 -0.20(-2.81%)
Jun 18, 2002 6.810 7.250 6.750 7.150 285,900 +0.35(+5.15%)
Jun 17, 2002 6.850 6.980 6.701 6.800 51,000 +0.05(+0.74%)
Jun 14, 2002 6.520 6.750 6.500 6.750 50,000 -0.04(-0.59%)
Jun 12, 2002 6.720 6.850 6.720 6.790 38,700 +0.04(+0.59%)
Jun 11, 2002 7.000 7.000 6.750 6.750 101,300 -0.30(-4.26%)
Jun 10, 2002 7.100 7.200 6.800 7.050 177,200 -0.15(-2.08%)
Jun 07, 2002 6.150 7.220 6.120 7.200 187,800 +0.96(+15.38%)
Jun 06, 2002 6.200 6.350 6.180 6.240 8,500 -0.10(-1.58%)
Jun 05, 2002 6.090 6.340 6.050 6.340 9,600 -0.03(-0.47%)
May 31, 2002 6.050 6.400 6.050 6.370 71,300 +0.12(+1.92%)
May 28, 2002 6.300 6.300 6.100 6.250 20,200 -0.05(-0.79%)
May 27, 2002 6.340 6.340 6.150 6.300 21,900 +0.00(+0.00%)
May 24, 2002 6.340 6.340 6.150 6.300 21,900 -0.05(-0.79%)
May 23, 2002 6.200 6.400 6.200 6.350 43,000 +0.15(+2.42%)
May 22, 2002 6.160 6.300 6.160 6.200 206,700 +0.04(+0.65%)
May 21, 2002 6.400 6.400 6.160 6.160 13,400 -0.19(-2.99%)
May 20, 2002 6.110 6.390 6.110 6.350 70,000 +0.10(+1.60%)
May 17, 2002 6.300 6.340 6.050 6.250 105,200 -0.04(-0.64%)
May 16, 2002 6.100 6.170 6.010 6.290 45,400 +0.28(+4.66%)
May 15, 2002 5.860 6.100 5.860 6.010 43,300 -0.08(-1.31%)
May 14, 2002 5.750 6.090 5.600 6.090 70,100 +0.16(+2.70%)
May 13, 2002 5.800 5.930 5.800 5.930 3,900 +0.18(+3.13%)
May 10, 2002 5.850 5.860 5.720 5.750 19,600 -0.15(-2.54%)
May 09, 2002 5.990 5.990 5.750 5.900 24,300 -0.05(-0.84%)
May 08, 2002 6.040 6.080 5.700 5.950 8,700 -0.15(-2.46%)
May 07, 2002 6.080 6.100 5.800 6.100 37,700 +0.10(+1.65%)
May 06, 2002 5.890 6.100 5.700 6.001 14,300 +0.15(+2.58%)
May 03, 2002 6.000 6.000 5.630 5.850 34,900 -0.24(-3.94%)
May 02, 2002 6.050 6.100 5.990 6.090 17,000 +0.04(+0.66%)
May 01, 2002 5.800 6.050 5.800 6.050 47,500 +0.10(+1.68%)
Apr 30, 2002 5.505 5.950 5.400 5.950 114,400 +0.44(+7.99%)
Apr 29, 2002 5.560 5.560 5.400 5.510 74,200 +0.01(+0.18%)
Apr 26, 2002 5.470 5.500 5.200 5.500 36,700 +0.02(+0.36%)
Apr 25, 2002 5.410 5.480 5.410 5.480 4,900 +0.03(+0.55%)
Apr 24, 2002 5.665 5.800 5.400 5.450 115,200 -0.20(-3.54%)
Apr 23, 2002 5.830 5.880 5.650 5.650 83,300 -0.29(-4.88%)
Apr 22, 2002 6.150 6.250 5.800 5.940 64,500 -0.33(-5.26%)
Apr 19, 2002 6.410 6.540 6.260 6.270 172,900 -0.18(-2.79%)
Apr 18, 2002 6.340 6.470 6.340 6.450 66,700 +0.17(+2.71%)
Apr 17, 2002 6.170 6.350 6.170 6.280 75,700 +0.18(+2.95%)
Apr 16, 2002 6.290 6.290 6.100 6.100 77,700 +0.05(+0.83%)
Apr 15, 2002 6.150 6.150 6.000 6.050 11,700 -0.15(-2.42%)
Apr 12, 2002 6.230 6.340 6.200 6.200 29,300 -0.06(-0.96%)
Apr 11, 2002 6.490 6.500 6.250 6.260 32,200 -0.24(-3.69%)
Apr 10, 2002 6.000 6.500 6.000 6.500 139,100 +0.50(+8.33%)
Apr 09, 2002 5.720 6.150 5.650 6.000 85,600 +0.27(+4.71%)
Apr 08, 2002 5.590 5.730 5.530 5.730 50,300 +0.13(+2.32%)
Apr 05, 2002 5.740 5.740 5.600 5.600 21,800 +0.03(+0.54%)
Apr 04, 2002 5.700 5.710 5.570 5.570 22,800 -0.13(-2.28%)
Apr 03, 2002 5.730 5.800 5.700 5.700 27,400 -0.05(-0.87%)
Apr 02, 2002 5.750 5.800 5.700 5.750 99,100 +0.00(+0.00%)
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.