Advertisement
U.S. markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
1.2100-0.0100 (-0.82%)
At close: 04:00PM EDT
1.2012 -0.01 (-0.73%)
After hours: 04:36PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.25001.25001.21001.21001.210034,800
Mar 27, 20241.22001.25001.21001.22001.220083,400
Mar 26, 20241.16001.24001.15001.20001.2000188,300
Mar 25, 20241.11001.17001.11001.15001.150034,800
Mar 22, 20241.10001.15001.10001.14001.140081,900
Mar 21, 20241.16001.17001.13001.13001.130045,100
Mar 20, 20241.09001.16001.08001.15001.1500207,100
Mar 19, 20241.08001.11001.08001.09001.090025,900
Mar 18, 20241.07001.14001.06001.09001.0900176,900
Mar 15, 20241.10001.15001.09001.15001.1500109,600
Mar 14, 20241.09001.11001.05001.10001.1000283,900
Mar 13, 20241.16001.16001.09001.09001.0900312,000
Mar 12, 20241.18001.18001.09001.10001.1000286,800
Mar 11, 20241.15001.17001.12001.17001.1700140,100
Mar 08, 20241.14001.17001.11001.17001.170038,700
Mar 07, 20241.11001.14001.11001.14001.140043,100
Mar 06, 20241.14001.15001.12001.12001.120012,300
Mar 05, 20241.16001.17001.13001.16001.160026,500
Mar 04, 20241.15001.18001.14001.16001.160036,100
Mar 01, 20241.09001.18001.09001.16001.1600172,700
Feb 29, 20241.10001.11001.09001.09001.090043,000
Feb 28, 20241.11001.11001.08001.11001.1100115,000
Feb 27, 20241.10001.15001.09001.11001.110051,800
Feb 26, 20241.08001.10001.08001.09001.090023,400
Feb 23, 20241.08001.11001.07001.09001.090067,800
Feb 22, 20241.10001.10001.07001.08001.080040,000
Feb 21, 20241.12001.13001.10001.11001.110027,800
Feb 20, 20241.12001.13001.09001.09001.090058,300
Feb 16, 20241.13001.15001.12001.13001.130066,900
Feb 15, 20241.11001.14001.11001.14001.140029,200
Feb 14, 20241.13001.13001.10001.12001.120034,200
Feb 13, 20241.15001.18001.13001.13001.130058,500
Feb 12, 20241.18001.18001.16001.17001.170027,300
Feb 09, 20241.15001.18001.13001.17001.170053,000
Feb 08, 20241.17001.19001.15001.16001.160063,100
Feb 07, 20241.19001.19001.15001.16001.160076,800
Feb 06, 20241.17001.18001.15001.18001.180096,500
Feb 05, 20241.05001.19001.05001.15001.1500360,700
Feb 02, 20241.04001.07001.04001.07001.070028,600
Feb 01, 20241.08001.09001.06001.06001.060034,100
Jan 31, 20241.04001.08001.03001.07001.0700128,700
Jan 30, 20241.02001.04001.02001.02001.020014,600
Jan 29, 20241.02001.04001.02001.04001.040032,700
Jan 26, 20241.02001.04001.02001.02001.02008,100
Jan 25, 20241.05001.05001.03001.03001.030024,500
Jan 24, 20241.03001.06001.03001.06001.060078,900
Jan 23, 20241.05001.06001.02001.04001.040074,000
Jan 22, 20241.01001.04001.01001.03001.030031,500
Jan 19, 20241.01001.03001.01001.02001.020042,300
Jan 18, 20241.02001.03001.01001.02001.020016,300
Jan 17, 20241.02001.04001.02001.03001.030013,500
Jan 16, 20241.02001.05001.02001.02001.020038,400
Jan 12, 20241.04001.05001.03001.03001.030020,100
Jan 11, 20241.04001.06001.04001.04001.040033,300
Jan 10, 20241.07001.07001.04001.04001.040013,400
Jan 09, 20241.07001.09001.03001.07001.070077,500
Jan 08, 20241.02001.07001.02001.07001.0700112,800
Jan 05, 20241.03001.04001.03001.04001.040010,600
Jan 04, 20241.03001.05001.03001.04001.040032,900
Jan 03, 20241.06001.06001.03001.04001.040033,200
Jan 02, 20241.03001.06001.03001.05001.050037,000
Dec 29, 20231.04001.06001.02001.05001.0500108,600
Dec 28, 20231.05001.05001.03001.04001.040080,900
Dec 27, 20231.06001.08001.05001.06001.060059,300
Dec 26, 20231.04001.08001.04001.07001.070036,800
Dec 22, 20231.04001.07001.04001.07001.070051,000
Dec 21, 20231.06001.06001.03001.04001.040074,700
Dec 20, 20231.05001.06001.04001.05001.050050,100
Dec 19, 20231.05001.05001.03001.05001.050029,800
Dec 18, 20231.05001.07001.03001.03001.030045,600
Dec 15, 20231.06001.06001.05001.05001.050013,600
Dec 14, 20231.07001.08001.06001.07001.070031,400
Dec 13, 20231.02001.10001.02001.07001.070068,900
Dec 12, 20231.03001.04001.00001.03001.0300140,100
Dec 11, 20231.04001.05001.03001.03001.030024,000
Dec 08, 20231.03001.05001.03001.05001.050022,900
Dec 07, 20231.02001.05001.02001.04001.040033,000
Dec 06, 20231.04001.06001.02001.03001.030091,300
Dec 05, 20231.04001.05001.04001.05001.050013,700
Dec 04, 20231.05001.08001.04001.04001.040065,800
Dec 01, 20231.05001.07001.05001.07001.070042,000
Nov 30, 20231.06001.08001.06001.06001.060023,000
Nov 29, 20231.04001.11001.04001.09001.0900111,000
Nov 28, 20231.05001.09001.05001.06001.060021,000
Nov 27, 20231.04001.11001.04001.06001.0600156,600
Nov 24, 20231.04001.08001.04001.07001.070021,000
Nov 22, 20231.05001.05001.04001.04001.040015,700
Nov 21, 20231.05001.06001.04001.05001.050026,300
Nov 20, 20231.05001.06001.04001.05001.050036,800
Nov 17, 20231.05001.06001.04001.06001.060027,200
Nov 16, 20231.06001.07001.05001.05001.050033,800
Nov 15, 20231.06001.08001.06001.07001.070026,700
Nov 14, 20231.05001.08001.04001.07001.070077,700
Nov 13, 20231.08001.08001.04001.07001.070039,700
Nov 10, 20231.03001.07001.03001.05001.050019,000
Nov 09, 20231.08001.08001.04001.05001.050024,100
Nov 08, 20231.03001.08001.00001.07001.0700188,400
Nov 07, 20231.01001.04001.00001.00001.000066,000
Nov 06, 20231.01001.02001.00001.01001.010016,800
Nov 03, 20231.00001.02001.00001.01001.010020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...