Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fuel Tech Inc (FTEK)
Fuel Tech Inc (FTEK) Historical

FTEK Fuel Tech Inc

1.12

0.00 (0.00%)

After Hours

Last Updated: 18:44:32

Delayed by 15 minutes

FTEK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	1.12	0.00	0.00%	1.11	1.15	1.11	12,816
Apr 17 2024	1.12	0.02	1.82%	1.10	1.13	1.10	45,306
Apr 16 2024	1.10	-0.04	-3.51%	1.14	1.1499	1.10	58,029
Apr 15 2024	1.14	0.00	0.00%	1.14	1.16	1.14	8,975
Apr 12 2024	1.14	-0.03	-2.59%	1.16	1.18	1.14	30,621
Apr 11 2024	1.1703	0.00	0.03%	1.17	1.1852	1.17	26,295
Apr 10 2024	1.17	-0.05	-4.10%	1.21	1.22	1.15	93,446
Apr 09 2024	1.22	-0.01	-0.41%	1.23	1.25	1.21	45,182
Apr 08 2024	1.225	-0.01	-1.18%	1.23	1.24	1.21	70,262
Apr 05 2024	1.2396	0.01	0.78%	1.22	1.27	1.22	18,448
Apr 04 2024	1.23	-0.02	-1.60%	1.25	1.25	1.21	24,894
Apr 03 2024	1.25	0.02	1.63%	1.22	1.29	1.21	67,609
Apr 02 2024	1.23	0.01	0.82%	1.22	1.23	1.19	67,883
Apr 01 2024	1.22	0.01	0.83%	1.19	1.24	1.16	63,823
Mar 28 2024	1.21	-0.01	-0.82%	1.25	1.25	1.21	34,763
Mar 27 2024	1.22	0.02	1.67%	1.22	1.25	1.21	81,713
Mar 26 2024	1.20	0.05	4.35%	1.16	1.24	1.15	188,344
Mar 25 2024	1.15	0.01	0.88%	1.11	1.1696	1.11	34,826
Mar 22 2024	1.14	0.01	0.88%	1.13	1.15	1.10	81,918
Mar 21 2024	1.13	-0.02	-1.74%	1.16	1.17	1.13	45,098
Mar 20 2024	1.15	0.06	5.50%	1.09	1.16	1.08	207,096
Mar 19 2024	1.09	0.00	0.00%	1.08	1.11	1.08	25,943
Mar 18 2024	1.09	-0.06	-5.22%	1.07	1.14	1.06	176,940
Mar 15 2024	1.15	0.05	5.02%	1.10	1.15	1.09	109,873
Mar 14 2024	1.095	0.00	0.46%	1.09	1.11	1.045	283,857
Mar 13 2024	1.09	-0.01	-0.91%	1.16	1.20	1.09	308,847
Mar 12 2024	1.10	-0.07	-5.98%	1.18	1.18	1.09	284,606
Mar 11 2024	1.17	0.00	0.43%	1.15	1.17	1.1201	137,790
Mar 08 2024	1.165	0.03	2.19%	1.14	1.17	1.11	38,716
Mar 07 2024	1.14	0.02	1.79%	1.11	1.14	1.11	43,145
Mar 06 2024	1.12	-0.04	-3.45%	1.14	1.15	1.12	12,316
Mar 05 2024	1.16	0.00	0.00%	1.16	1.1698	1.13	26,505
Mar 04 2024	1.16	0.00	0.00%	1.15	1.18	1.1406	36,199
Mar 01 2024	1.16	0.07	6.42%	1.09	1.1799	1.09	172,724
Feb 29 2024	1.09	0.00	0.00%	1.10	1.11	1.09	43,020
Feb 28 2024	1.09	-0.02	-1.80%	1.11	1.11	1.0805	115,006
Feb 27 2024	1.11	0.02	1.83%	1.10	1.15	1.09	51,775
Feb 26 2024	1.09	0.00	0.00%	1.08	1.10	1.08	23,401
Feb 23 2024	1.09	0.01	0.93%	1.08	1.1072	1.07	67,876
Feb 22 2024	1.08	-0.03	-2.70%	1.10	1.11	1.07	39,965
Feb 21 2024	1.11	0.02	1.83%	1.12	1.13	1.10	27,763
Feb 20 2024	1.09	-0.04	-3.11%	1.12	1.13	1.09	58,314
Feb 16 2024	1.125	-0.01	-0.88%	1.12	1.15	1.12	66,927
Feb 15 2024	1.135	0.01	1.34%	1.11	1.14	1.11	29,227
Feb 14 2024	1.12	-0.01	-0.88%	1.13	1.13	1.10	34,165
Feb 13 2024	1.13	-0.04	-3.42%	1.15	1.18	1.13	58,531
Feb 12 2024	1.17	0.00	0.00%	1.18	1.18	1.16	27,274
Feb 09 2024	1.17	0.01	0.86%	1.15	1.1795	1.1301	52,959
Feb 08 2024	1.16	0.00	0.00%	1.17	1.1871	1.15	63,079
Feb 07 2024	1.16	-0.02	-1.28%	1.19	1.19	1.15	76,796
Feb 06 2024	1.175	0.03	2.17%	1.17	1.18	1.15	96,464
Feb 05 2024	1.15	0.08	7.48%	1.05	1.19	1.05	360,655
Feb 02 2024	1.07	0.01	0.94%	1.04	1.07	1.04	28,550
Feb 01 2024	1.06	-0.01	-0.93%	1.08	1.09	1.055	32,976
Jan 31 2024	1.07	0.05	4.90%	1.04	1.08	1.03	123,059
Jan 30 2024	1.02	-0.02	-1.92%	1.02	1.04	1.02	14,581
Jan 29 2024	1.04	0.02	1.96%	1.02	1.04	1.02	32,710
Jan 26 2024	1.02	-0.01	-0.97%	1.02	1.04	1.02	8,144
Jan 25 2024	1.03	-0.03	-2.83%	1.06	1.06	1.03	24,528
Jan 24 2024	1.06	0.02	1.92%	1.03	1.06	1.03	78,920
Jan 23 2024	1.04	0.01	0.97%	1.05	1.06	1.02	73,997
Jan 22 2024	1.03	0.01	0.98%	1.01	1.04	1.01	31,527

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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