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 29, 2006 25.16 25.50 24.57 24.64 160,214 -0.44(-1.75%)
Dec 28, 2006 25.20 25.25 24.55 25.08 254,792 +0.03(+0.12%)
Dec 27, 2006 25.01 25.08 24.60 25.05 171,093 -0.03(-0.12%)
Dec 26, 2006 23.95 25.33 23.95 25.08 200,986 +1.04(+4.33%)
Dec 22, 2006 25.07 25.07 23.94 24.04 189,950 -0.68(-2.75%)
Dec 21, 2006 25.47 25.74 24.58 24.72 216,377 -0.16(-0.64%)
Dec 20, 2006 24.90 25.58 24.45 24.88 237,645 +0.66(+2.73%)
Dec 19, 2006 25.21 25.23 23.55 24.22 347,903 -0.86(-3.43%)
Dec 18, 2006 24.97 25.69 24.78 25.08 329,615 +0.40(+1.62%)
Dec 15, 2006 24.94 25.39 24.60 24.68 360,928 -0.23(-0.92%)
Dec 14, 2006 26.50 27.44 24.50 24.91 819,713 -0.96(-3.71%)
Dec 13, 2006 25.45 26.00 25.45 25.87 347,686 +0.62(+2.46%)
Dec 12, 2006 25.20 25.45 24.56 25.25 165,465 +0.13(+0.52%)
Dec 11, 2006 24.76 25.74 24.76 25.12 302,407 +0.22(+0.88%)
Dec 08, 2006 25.54 25.54 24.42 24.90 206,572 -0.09(-0.36%)
Dec 07, 2006 26.05 26.26 24.72 24.99 338,494 -0.83(-3.21%)
Dec 06, 2006 25.27 26.18 25.00 25.82 508,736 +0.07(+0.27%)
Dec 05, 2006 23.87 25.95 23.72 25.75 1,267,599 +2.34(+10.00%)
Dec 04, 2006 22.79 23.82 22.78 23.41 543,195 +0.63(+2.77%)
Dec 01, 2006 22.86 23.20 22.56 22.78 665,905 -1.60(-6.56%)
Nov 30, 2006 23.74 24.45 23.62 24.38 318,700 +0.77(+3.26%)
Nov 29, 2006 22.69 23.68 22.69 23.61 226,858 +1.01(+4.47%)
Nov 28, 2006 22.29 22.63 21.50 22.60 245,452 +0.15(+0.67%)
Nov 27, 2006 23.73 24.46 22.08 22.45 463,955 -1.28(-5.39%)
Nov 24, 2006 23.82 24.14 23.09 23.73 130,292 +0.04(+0.17%)
Nov 22, 2006 22.69 23.92 22.60 23.69 416,059 +0.97(+4.27%)
Nov 21, 2006 23.04 23.04 22.63 22.72 135,384 -0.23(-1.00%)
Nov 20, 2006 22.55 23.00 22.30 22.95 152,149 +0.08(+0.35%)
Nov 17, 2006 23.30 23.45 22.48 22.87 229,860 -0.36(-1.55%)
Nov 16, 2006 23.64 23.97 23.15 23.23 158,424 -0.15(-0.64%)
Nov 15, 2006 23.40 23.50 23.21 23.38 178,890 -0.01(-0.04%)
Nov 14, 2006 23.75 24.67 23.16 23.39 383,447 -0.31(-1.31%)
Nov 13, 2006 22.53 23.86 22.05 23.70 423,415 +1.17(+5.19%)
Nov 10, 2006 23.07 23.09 22.00 22.53 447,436 -0.61(-2.64%)
Nov 09, 2006 23.75 23.85 23.04 23.14 316,420 -0.49(-2.07%)
Nov 08, 2006 23.20 24.18 22.47 23.63 914,915 -0.05(-0.21%)
Nov 07, 2006 20.76 23.68 20.51 23.68 1,952,614 +4.34(+22.44%)
Nov 06, 2006 18.80 19.44 18.80 19.34 205,797 +0.64(+3.42%)
Nov 03, 2006 18.56 19.25 18.55 18.70 210,216 +0.08(+0.43%)
Nov 02, 2006 18.89 18.91 17.78 18.62 435,645 -0.43(-2.26%)
Nov 01, 2006 19.66 19.69 18.99 19.05 194,750 -0.60(-3.05%)
Oct 31, 2006 19.77 19.77 18.92 19.65 379,760 -0.20(-1.01%)
Oct 30, 2006 20.75 20.80 19.65 19.85 489,561 -0.81(-3.92%)
Oct 27, 2006 20.91 21.45 20.00 20.66 897,213 +0.24(+1.18%)
Oct 26, 2006 19.90 20.50 19.80 20.42 395,387 +0.50(+2.51%)
Oct 25, 2006 19.84 20.00 19.56 19.92 388,796 +0.09(+0.45%)
Oct 24, 2006 19.25 19.95 19.24 19.83 629,144 +0.77(+4.04%)
Oct 23, 2006 18.43 19.20 18.34 19.06 751,158 +0.68(+3.70%)
Oct 20, 2006 18.50 18.50 18.00 18.38 154,332 -0.06(-0.33%)
Oct 19, 2006 17.20 18.50 17.10 18.44 734,960 +1.21(+7.02%)
Oct 18, 2006 17.61 17.75 17.07 17.23 126,197 -0.05(-0.29%)
Oct 17, 2006 17.76 17.76 17.01 17.28 179,523 -0.56(-3.14%)
Oct 16, 2006 17.47 17.94 17.47 17.84 104,299 +0.37(+2.12%)
Oct 13, 2006 17.60 17.95 17.10 17.47 253,639 -0.08(-0.46%)
Oct 12, 2006 16.98 17.58 16.76 17.55 220,610 +0.45(+2.63%)
Oct 11, 2006 17.20 17.43 16.98 17.10 102,750 -0.21(-1.21%)
Oct 10, 2006 17.56 17.58 16.75 17.31 171,849 -0.01(-0.06%)
Oct 09, 2006 17.20 17.50 16.98 17.32 577,976 +0.38(+2.24%)
Oct 06, 2006 15.43 16.97 15.43 16.94 609,911 +1.54(+10.00%)
Oct 05, 2006 15.30 15.48 15.16 15.40 106,577 +0.08(+0.52%)
Oct 04, 2006 14.88 15.43 14.54 15.32 161,064 +0.68(+4.64%)
Oct 03, 2006 14.56 15.00 14.40 14.64 94,047 +0.04(+0.27%)
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.