Advertisement
U.S. Markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
1.0400+0.0200 (+1.96%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20241.02001.04001.02001.04001.040046,600
Oct 24, 20241.02001.04001.02001.02001.020022,400
Oct 23, 20241.05001.05001.01001.03001.030047,700
Oct 22, 20241.03001.05001.01001.04001.040083,100
Oct 21, 20241.01001.03001.01001.01001.010020,200
Oct 18, 20241.00001.03001.00001.01001.010022,200
Oct 17, 20241.02001.02001.01001.02001.020011,700
Oct 16, 20241.03001.03001.00001.01001.010066,600
Oct 15, 20241.00001.04001.00001.01001.010022,700
Oct 14, 20241.01001.05001.00001.02001.020027,700
Oct 11, 20241.04001.04001.01001.02001.020047,200
Oct 10, 20240.99001.06000.99001.05001.0500158,900
Oct 09, 20241.01001.02000.99000.99000.9900116,500
Oct 08, 20240.99001.04000.99001.01001.0100187,100
Oct 07, 20241.01001.01000.99001.00001.000045,400
Oct 04, 20241.03001.03000.99001.01001.010033,800
Oct 03, 20240.99001.03000.98001.00001.000028,100
Oct 02, 20241.04001.05001.00001.01001.010053,400
Oct 01, 20241.06001.06000.98001.02001.0200120,600
Sep 30, 20241.01001.06001.01001.05001.050024,700
Sep 27, 20241.03001.04001.02001.03001.030039,000
Sep 26, 20241.03001.05001.02001.03001.030038,200
Sep 25, 20241.05001.07001.01001.04001.040073,500
Sep 24, 20241.05001.05001.01001.04001.040029,200
Sep 23, 20241.07001.08001.03001.04001.040056,000
Sep 20, 20241.03001.08001.01001.08001.0800186,800
Sep 19, 20241.01001.05001.01001.03001.030038,300
Sep 18, 20241.03001.05001.01001.01001.010054,400
Sep 17, 20241.02001.05001.00001.05001.0500147,300
Sep 16, 20241.02001.02001.00001.02001.020063,300
Sep 13, 20241.01001.02001.00001.00001.000075,300
Sep 12, 20240.98001.02000.98001.01001.0100138,400
Sep 11, 20240.97000.99000.97000.98000.980051,600
Sep 10, 20240.97000.98000.96000.97000.970072,300
Sep 09, 20240.98000.99000.97000.98000.980041,600
Sep 06, 20240.99001.01000.97000.98000.9800112,100
Sep 05, 20240.99001.00000.98000.98000.98007,300
Sep 04, 20240.99001.00000.99000.99000.990058,900
Sep 03, 20241.00001.02000.99000.99000.990057,900
Aug 30, 20241.02001.04000.99001.00001.000019,600
Aug 29, 20241.00001.03001.00001.02001.020061,500
Aug 28, 20241.02001.03001.00001.01001.010030,500
Aug 27, 20241.02001.05001.00001.03001.0300359,100
Aug 26, 20241.01001.03001.00001.03001.030063,700
Aug 23, 20241.00001.02001.00001.02001.020056,400
Aug 22, 20240.99001.01000.99001.00001.000013,900
Aug 21, 20241.00001.01000.99000.99000.990075,700
Aug 20, 20241.03001.03001.00001.01001.010059,100
Aug 19, 20241.01001.02000.99001.01001.0100146,700
Aug 16, 20240.99001.00000.98001.00001.0000300,400
Aug 15, 20241.00001.04000.99000.99000.9900201,300
Aug 14, 20241.01001.02001.00001.00001.000014,700
Aug 13, 20241.01001.03001.00001.02001.0200215,200
Aug 12, 20241.01001.01000.96001.00001.000074,300
Aug 09, 20241.05001.05000.96001.00001.0000248,300
Aug 08, 20240.99000.99000.97000.99000.990090,300
Aug 07, 20241.05001.05000.97000.98000.9800220,900
Aug 06, 20240.97000.99000.97000.97000.970076,100
Aug 05, 20241.01001.02000.91000.97000.9700155,800
Aug 02, 20241.02001.05001.01001.03001.0300101,900
Aug 01, 20241.02001.08001.01001.05001.0500119,300
Jul 31, 20241.02001.05001.01001.03001.030013,100
Jul 30, 20241.03001.03001.01001.02001.020058,400
Jul 29, 20241.03001.04001.02001.02001.020010,500
Jul 26, 20241.07001.07001.03001.04001.040050,100
Jul 25, 20241.07001.07001.03001.03001.030049,100
Jul 24, 20241.05001.07001.04001.07001.07008,800
Jul 23, 20241.05001.07001.03001.03001.030020,100
Jul 22, 20241.09001.09001.06001.07001.070023,600
Jul 19, 20241.04001.07001.02001.06001.0600114,800
Jul 18, 20241.05001.05001.03001.04001.040030,500
Jul 17, 20241.08001.10001.06001.07001.070019,800
Jul 16, 20241.08001.11001.06001.10001.100033,900
Jul 15, 20241.04001.08001.04001.06001.060035,300
Jul 12, 20241.05001.07001.04001.05001.050066,500
Jul 11, 20241.02001.11001.02001.05001.050065,000
Jul 10, 20241.04001.05001.02001.02001.020036,900
Jul 09, 20241.06001.08001.02001.05001.050022,300
Jul 08, 20241.03001.08001.02001.04001.040069,600
Jul 05, 20241.06001.06001.03001.04001.040026,000
Jul 03, 20241.06001.06001.04001.06001.060025,900
Jul 02, 20241.09001.10001.03001.07001.070041,000
Jul 01, 20241.08001.13001.03001.08001.0800163,200
Jun 28, 20241.05001.10001.03001.07001.070052,900
Jun 27, 20241.02001.06001.02001.06001.060032,700
Jun 26, 20241.02001.06001.02001.03001.030017,700
Jun 25, 20241.04001.07001.02001.05001.050026,100
Jun 24, 20241.03001.08001.02001.06001.060034,500
Jun 21, 20241.04001.07001.02001.06001.060078,000
Jun 20, 20241.03001.09001.02001.07001.070073,600
Jun 18, 20241.06001.08001.04001.06001.060042,800
Jun 17, 20241.04001.08001.02001.06001.060075,300
Jun 14, 20241.04001.08001.02001.05001.0500103,000
Jun 13, 20241.06001.06001.03001.05001.050068,600
Jun 12, 20241.07001.08001.05001.07001.0700129,900
Jun 11, 20241.09001.10001.06001.07001.070045,800
Jun 10, 20241.07001.10001.07001.09001.090032,900
Jun 07, 20241.08001.08001.06001.08001.080010,600
Jun 06, 20241.08001.08001.05001.07001.070086,800
Jun 05, 20241.12001.12001.07001.10001.100039,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...