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 (%)
Mar 27, 2024 1.220 1.250 1.210 1.220 83,382 +0.02(+1.67%)
Mar 26, 2024 1.160 1.240 1.150 1.200 188,344 +0.05(+4.35%)
Mar 25, 2024 1.110 1.170 1.110 1.150 34,828 +0.01(+0.88%)
Mar 22, 2024 1.100 1.150 1.100 1.140 81,918 +0.01(+0.88%)
Mar 21, 2024 1.160 1.170 1.130 1.130 45,098 -0.02(-1.74%)
Mar 20, 2024 1.090 1.160 1.080 1.150 207,096 +0.06(+5.50%)
Mar 19, 2024 1.080 1.110 1.080 1.090 25,943 +0.00(+0.00%)
Mar 18, 2024 1.070 1.140 1.060 1.090 177,048 -0.06(-5.22%)
Mar 15, 2024 1.100 1.150 1.090 1.150 109,873 +0.05(+5.02%)
Mar 14, 2024 1.090 1.110 1.045 1.095 283,857 +0.00(+0.46%)
Mar 13, 2024 1.160 1.160 1.090 1.090 308,847 -0.01(-0.91%)
Mar 12, 2024 1.180 1.180 1.090 1.100 284,756 -0.07(-5.98%)
Mar 11, 2024 1.150 1.170 1.120 1.170 140,117 +0.00(+0.43%)
Mar 08, 2024 1.140 1.170 1.110 1.165 38,716 +0.03(+2.19%)
Mar 07, 2024 1.110 1.140 1.110 1.140 43,145 +0.02(+1.79%)
Mar 06, 2024 1.140 1.150 1.120 1.120 12,316 -0.04(-3.45%)
Mar 05, 2024 1.160 1.170 1.130 1.160 26,505 +0.00(+0.00%)
Mar 04, 2024 1.150 1.180 1.141 1.160 36,199 +0.00(+0.00%)
Mar 01, 2024 1.090 1.180 1.090 1.160 172,724 +0.07(+6.42%)
Feb 29, 2024 1.100 1.110 1.090 1.090 43,020 -0.02(-1.80%)
Feb 28, 2024 1.110 1.110 1.081 1.110 115,006 +0.00(+0.00%)
Feb 27, 2024 1.100 1.150 1.090 1.110 51,775 +0.02(+1.83%)
Feb 26, 2024 1.080 1.100 1.080 1.090 23,401 +0.00(+0.00%)
Feb 23, 2024 1.080 1.107 1.070 1.090 67,876 +0.01(+0.93%)
Feb 22, 2024 1.100 1.100 1.070 1.080 39,965 -0.03(-2.70%)
Feb 21, 2024 1.120 1.130 1.100 1.110 27,763 +0.02(+1.83%)
Feb 20, 2024 1.120 1.130 1.090 1.090 58,314 -0.03(-3.11%)
Feb 16, 2024 1.130 1.150 1.120 1.125 66,927 -0.01(-0.88%)
Feb 15, 2024 1.110 1.140 1.110 1.135 29,227 +0.01(+1.34%)
Feb 14, 2024 1.130 1.130 1.100 1.120 34,165 -0.01(-0.88%)
Feb 13, 2024 1.150 1.180 1.130 1.130 58,516 -0.04(-3.42%)
Feb 12, 2024 1.180 1.180 1.160 1.170 27,274 +0.00(+0.00%)
Feb 09, 2024 1.150 1.179 1.130 1.170 52,959 +0.01(+0.86%)
Feb 08, 2024 1.170 1.187 1.150 1.160 63,079 +0.00(+0.00%)
Feb 07, 2024 1.190 1.190 1.150 1.160 76,796 -0.02(-1.28%)
Feb 06, 2024 1.170 1.180 1.150 1.175 96,464 +0.03(+2.17%)
Feb 05, 2024 1.050 1.190 1.050 1.150 360,655 +0.08(+7.48%)
Feb 02, 2024 1.040 1.070 1.040 1.070 28,550 +0.01(+0.94%)
Feb 01, 2024 1.080 1.090 1.055 1.060 32,976 -0.01(-0.93%)
Jan 31, 2024 1.040 1.080 1.030 1.070 123,059 +0.05(+4.90%)
Jan 30, 2024 1.020 1.040 1.020 1.020 14,581 -0.02(-1.92%)
Jan 29, 2024 1.020 1.040 1.020 1.040 32,710 +0.02(+1.96%)
Jan 26, 2024 1.020 1.040 1.020 1.020 8,144 -0.01(-0.97%)
Jan 25, 2024 1.050 1.050 1.030 1.030 24,528 -0.03(-2.83%)
Jan 24, 2024 1.030 1.060 1.030 1.060 78,904 +0.02(+1.92%)
Jan 23, 2024 1.050 1.060 1.020 1.040 73,997 +0.01(+0.97%)
Jan 22, 2024 1.010 1.040 1.010 1.030 31,527 +0.01(+0.98%)
Jan 19, 2024 1.010 1.030 1.010 1.020 42,302 +0.00(+0.00%)
Jan 18, 2024 1.020 1.033 1.012 1.020 16,288 -0.01(-0.97%)
Jan 17, 2024 1.020 1.040 1.020 1.030 13,470 +0.01(+0.98%)
Jan 16, 2024 1.020 1.050 1.020 1.020 38,430 -0.01(-0.97%)
Jan 12, 2024 1.040 1.050 1.030 1.030 20,076 -0.01(-0.96%)
Jan 11, 2024 1.040 1.056 1.040 1.040 33,304 +0.00(+0.00%)
Jan 10, 2024 1.070 1.070 1.040 1.040 13,433 -0.03(-2.80%)
Jan 09, 2024 1.070 1.087 1.030 1.070 77,504 +0.00(+0.00%)
Jan 08, 2024 1.020 1.070 1.020 1.070 112,771 +0.03(+2.98%)
Jan 05, 2024 1.030 1.040 1.030 1.039 10,631 -0.00(-0.10%)
Jan 04, 2024 1.030 1.050 1.030 1.040 32,940 +0.00(+0.00%)
Jan 03, 2024 1.060 1.060 1.030 1.040 33,197 -0.01(-0.95%)
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.