FTEK

Fuel Tech Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fuel Tech Inc FTEK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.0045 0.54% 0.8345 0.83 0.8345 0.8341 0.83 10:10:09
more quote information »

FTEK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.951.04010.800.8938451237,874-0.1155-12.16%
1 Month0.941.050.800.9223054146,755-0.1055-11.22%
3 Months0.8641.600.69991.02586,340-0.0295-3.41%
6 Months0.851.600.300.9299556672,366-0.0155-1.82%
1 Year1.041.600.300.9296613367,542-0.2055-19.76%
3 Years0.84173.060.301.17193,380-0.0072-0.86%
5 Years2.293.060.301.20131,531-1.46-63.56%

FTEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 0.83 -0.0998 -10.73% 0.90 0.90 0.80 398,362
Aug 11 2020 0.9298 -0.0002 -0.02% 0.93 1.0401 0.91 617,012
Aug 10 2020 0.93 0.011 1.2% 0.919 0.93 0.89301 52,029
Aug 07 2020 0.919 0.028 3.14% 0.89 0.93 0.89 61,240
Aug 06 2020 0.891 -0.0311 -3.37% 0.95 0.95 0.8901 60,726
Aug 05 2020 0.9221 -0.017 -1.81% 0.95 0.95 0.922 33,905
Aug 04 2020 0.9391 0.0499 5.61% 0.866 0.9407 0.866 113,078
Aug 03 2020 0.8892 -0.0003 -0.03% 0.8701 0.898 0.8701 127,812
Jul 31 2020 0.8895 -0.0305 -3.32% 0.90 0.922751 0.8801 163,838
Jul 30 2020 0.92 -0.0101 -1.09% 0.9437 0.96 0.91 66,609
Jul 29 2020 0.9301 0.0088 0.96% 0.95 0.9599 0.92 101,228
Jul 28 2020 0.9213 -0.0302 -3.17% 0.97 0.97 0.9203 79,733
Jul 27 2020 0.9515 0.0213 2.29% 0.96 0.97 0.93 71,543
Jul 24 2020 0.9302 -0.0468 -4.79% 1.00 1.0199 0.9302 76,221
Jul 23 2020 0.976999 -0.0019 -0.19% 0.9818 1.05 0.96001 338,422
Jul 22 2020 0.9789 0.0189 1.97% 0.98 0.99 0.951 107,152
Jul 21 2020 0.96 0.0151 1.6% 0.95 0.975 0.93 164,971
Jul 20 2020 0.944899 -0.0026 -0.27% 0.94 0.99 0.920301 128,239
Jul 17 2020 0.9475 -0.0026 -0.27% 0.99 0.99 0.9106 68,990
Jul 16 2020 0.9501 0.0101 1.07% 0.94 0.9599 0.9251 103,983
Jul 15 2020 0.94 -0.029 -2.99% 0.9856 1.00 0.9073 153,714
Jul 14 2020 0.969 0.0642 7.1% 0.91 0.98 0.8502 331,052
Jul 13 2020 0.9048 -0.0602 -6.24% 0.97 0.99 0.83 770,703
See More Historical Prices »
Your Recent History
NASDAQ
FTEK
Fuel Tech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 14:28:46