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 Last Traded
-0.0162 -1.92% 0.8259 10:33:25
Close Price Low Price High Price Open Price Previous Close
0.8259 0.842 0.842 0.8421
more quote information »

FTEK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.84990.84990.7880.825764151,119-0.024-2.82%
1 Month0.600.860.600.80368987,0010.225937.65%
3 Months0.94371.04010.600.8220592111,357-0.1178-12.48%
6 Months0.511.600.450.9374081686,6760.315961.94%
1 Year0.991.600.300.9233121373,605-0.1641-16.58%
3 Years1.023.060.301.16193,078-0.1941-19.03%
5 Years2.003.060.301.17133,650-1.17-58.71%

FTEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 0.8421 0.0221 2.7% 0.82 0.848 0.82 99,368
Oct 20 2020 0.82 0.0238 2.99% 0.8104 0.84 0.80 35,505
Oct 19 2020 0.7962 -0.0166 -2.04% 0.834 0.845 0.7962 15,461
Oct 16 2020 0.8128 -0.0071 -0.87% 0.8204 0.8478 0.81 48,490
Oct 15 2020 0.8199 -0.0301 -3.54% 0.8499 0.8499 0.788 56,770
Oct 14 2020 0.85 0.0149 1.78% 0.8326 0.85 0.785 53,336
Oct 13 2020 0.8351 0.0051 0.61% 0.86 0.86 0.8101 43,847
Oct 12 2020 0.83 -0.0163 -1.93% 0.8408 0.858 0.83 73,912
Oct 09 2020 0.8463 0.0463 5.79% 0.79 0.86 0.79 156,026
Oct 08 2020 0.80 0.0019 0.24% 0.80 0.80 0.7901 53,707
Oct 07 2020 0.7981 -0.0158 -1.94% 0.7984 0.828 0.7789 63,129
Oct 06 2020 0.8139 0.0138 1.72% 0.79 0.839899 0.78 70,528
Oct 05 2020 0.8001 -0.0299 -3.6% 0.80 0.85 0.76995 55,263
Oct 02 2020 0.83 -0.01 -1.19% 0.821 0.83105 0.8149 79,023
Oct 01 2020 0.84 -0.0015 -0.18% 0.84 0.84 0.82 36,555
Sep 30 2020 0.8415 0.0165 2.0% 0.8238 0.855 0.80 125,699
Sep 29 2020 0.825 0.035 4.43% 0.814 0.8282 0.81 53,284
Sep 28 2020 0.79 -0.01 -1.25% 0.80 0.83 0.763 236,739
Sep 25 2020 0.80 0.1311 19.6% 0.69 0.85 0.68 202,612
Sep 24 2020 0.6689 0.011 1.67% 0.60 0.67 0.60 188,735
Sep 23 2020 0.6579 -0.0321 -4.65% 0.7059 0.71 0.65 159,098
Sep 22 2020 0.69 0.0135 2.0% 0.6824 0.71 0.6802 26,716
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:20201022 15:03:16