Skip to main content

Fuel Tech Inc (NQ: FTEK )

1.060 -0.010 (-0.93%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.090 1.090 1.058 1.070 23,575 +0.01(+0.94%)
Jul 19, 2024 1.040 1.070 1.020 1.060 114,831 +0.02(+1.92%)
Jul 18, 2024 1.050 1.050 1.030 1.040 30,515 -0.03(-2.80%)
Jul 17, 2024 1.080 1.100 1.060 1.070 19,778 -0.03(-2.73%)
Jul 16, 2024 1.080 1.110 1.060 1.100 33,871 +0.04(+3.77%)
Jul 15, 2024 1.040 1.080 1.040 1.060 35,307 +0.01(+0.95%)
Jul 12, 2024 1.050 1.070 1.040 1.050 66,668 +0.00(+0.00%)
Jul 11, 2024 1.020 1.110 1.020 1.050 65,032 +0.03(+2.94%)
Jul 10, 2024 1.040 1.050 1.020 1.020 34,613 -0.03(-2.86%)
Jul 09, 2024 1.060 1.080 1.025 1.050 22,291 +0.01(+0.96%)
Jul 08, 2024 1.030 1.080 1.020 1.040 69,635 +0.00(+0.00%)
Jul 05, 2024 1.060 1.060 1.030 1.040 25,986 -0.01(-1.42%)
Jul 03, 2024 1.060 1.060 1.040 1.055 25,917 -0.02(-1.40%)
Jul 02, 2024 1.090 1.100 1.030 1.070 40,955 -0.01(-0.93%)
Jul 01, 2024 1.080 1.130 1.031 1.080 163,298 +0.01(+0.93%)
Jun 28, 2024 1.050 1.103 1.030 1.070 52,888 +0.01(+0.94%)
Jun 27, 2024 1.020 1.060 1.020 1.060 32,705 +0.03(+2.91%)
Jun 26, 2024 1.020 1.060 1.020 1.030 17,725 -0.02(-1.90%)
Jun 25, 2024 1.040 1.070 1.020 1.050 26,087 -0.01(-0.94%)
Jun 24, 2024 1.030 1.080 1.020 1.060 34,497 +0.00(+0.00%)
Jun 21, 2024 1.040 1.070 1.020 1.060 78,019 -0.01(-0.93%)
Jun 20, 2024 1.030 1.090 1.020 1.070 73,594 +0.01(+0.94%)
Jun 18, 2024 1.060 1.080 1.040 1.060 42,832 +0.00(+0.00%)
Jun 17, 2024 1.040 1.080 1.020 1.060 75,279 +0.02(+1.44%)
Jun 14, 2024 1.040 1.080 1.020 1.045 103,004 -0.01(-0.48%)
Jun 13, 2024 1.060 1.060 1.035 1.050 68,664 -0.02(-1.86%)
Jun 12, 2024 1.070 1.080 1.050 1.070 129,931 -0.00(-0.01%)
Jun 11, 2024 1.090 1.100 1.060 1.070 45,784 -0.02(-1.83%)
Jun 10, 2024 1.070 1.100 1.070 1.090 32,950 +0.01(+0.94%)
Jun 07, 2024 1.080 1.080 1.060 1.080 10,561 +0.01(+0.93%)
Jun 06, 2024 1.080 1.080 1.050 1.070 86,755 -0.03(-2.73%)
Jun 05, 2024 1.120 1.120 1.070 1.100 39,853 +0.01(+0.92%)
Jun 04, 2024 1.100 1.156 1.070 1.090 59,160 -0.02(-1.80%)
Jun 03, 2024 1.150 1.150 1.100 1.110 48,115 -0.01(-0.89%)
May 31, 2024 1.120 1.180 1.110 1.120 55,526 +0.01(+0.90%)
May 30, 2024 1.130 1.160 1.110 1.110 65,346 -0.01(-0.89%)
May 29, 2024 1.160 1.180 1.120 1.120 40,989 -0.05(-4.27%)
May 28, 2024 1.180 1.210 1.170 1.170 21,563 -0.01(-0.85%)
May 24, 2024 1.160 1.180 1.160 1.180 29,578 +0.05(+4.16%)
May 23, 2024 1.150 1.200 1.110 1.133 93,960 -0.03(-2.34%)
May 22, 2024 1.170 1.210 1.160 1.160 70,294 -0.03(-2.87%)
May 21, 2024 1.210 1.210 1.170 1.194 40,209 -0.01(-0.48%)
May 20, 2024 1.220 1.230 1.200 1.200 134,119 -0.01(-0.83%)
May 17, 2024 1.200 1.230 1.200 1.210 37,311 +0.00(+0.00%)
May 16, 2024 1.220 1.220 1.210 1.210 98,502 -0.01(-0.82%)
May 15, 2024 1.210 1.230 1.200 1.220 53,177 +0.01(+0.83%)
May 14, 2024 1.240 1.250 1.180 1.210 108,466 -0.03(-2.42%)
May 13, 2024 1.260 1.285 1.240 1.240 42,886 -0.03(-2.36%)
May 10, 2024 1.320 1.330 1.240 1.270 77,961 -0.04(-2.77%)
May 09, 2024 1.320 1.340 1.296 1.306 74,604 +0.01(+0.48%)
May 08, 2024 1.250 1.330 1.250 1.300 135,204 +0.02(+1.56%)
May 07, 2024 1.280 1.300 1.260 1.280 76,728 +0.01(+0.79%)
May 06, 2024 1.260 1.300 1.248 1.270 90,894 +0.02(+1.60%)
May 03, 2024 1.250 1.278 1.250 1.250 27,736 -0.00(-0.40%)
May 02, 2024 1.230 1.270 1.230 1.255 46,540 +0.01(+1.21%)
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.