Fuel Tech, Inc. (FTEK)
NASDAQ: FTEK · Real-Time Price · USD
1.050
-0.020 (-1.87%)
Nov 20, 2024, 4:00 PM EST - Market closed
Fuel Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.08 | 1.13 | 1.02 | 1.05 | 1.05 | -1.87% | 558,599 |
| Nov 19, 2024 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 644,608 |
| Nov 18, 2024 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | - | 202,775 |
| Nov 15, 2024 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 238,512 |
| Nov 14, 2024 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | - | 160,205 |
| Nov 13, 2024 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 333,613 |
| Nov 12, 2024 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 161,264 |
| Nov 11, 2024 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 92,301 |
| Nov 8, 2024 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 257,930 |
| Nov 7, 2024 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 54,630 |
| Nov 6, 2024 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 123,267 |
| Nov 5, 2024 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 46,701 |
| Nov 4, 2024 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 86,778 |
| Nov 1, 2024 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 34,133 |
| Oct 31, 2024 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 53,094 |
| Oct 30, 2024 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | - | 47,744 |
| Oct 29, 2024 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 18,315 |
| Oct 28, 2024 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | - | 53,551 |
| Oct 25, 2024 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 46,643 |
| Oct 24, 2024 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 22,413 |
| Oct 23, 2024 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 47,727 |
| Oct 22, 2024 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 83,070 |
| Oct 21, 2024 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 20,177 |
| Oct 18, 2024 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 22,222 |
| Oct 17, 2024 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 11,676 |
| Oct 16, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 66,612 |
| Oct 15, 2024 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 22,730 |
| Oct 14, 2024 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | - | 27,736 |
| Oct 11, 2024 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 47,319 |
| Oct 10, 2024 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 6.04% | 158,918 |
| Oct 9, 2024 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.96% | 116,513 |
| Oct 8, 2024 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.01% | 187,075 |
| Oct 7, 2024 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.00% | 45,402 |
| Oct 4, 2024 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 33,984 |
| Oct 3, 2024 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 28,106 |
| Oct 2, 2024 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 53,426 |
| Oct 1, 2024 | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | -2.86% | 120,683 |
| Sep 30, 2024 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 24,713 |
| Sep 27, 2024 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 39,030 |
| Sep 26, 2024 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 38,214 |
| Sep 25, 2024 | 1.05 | 1.07 | 1.01 | 1.04 | 1.04 | - | 73,450 |
| Sep 24, 2024 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | - | 29,279 |
| Sep 23, 2024 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 56,046 |
| Sep 20, 2024 | 1.03 | 1.08 | 1.01 | 1.08 | 1.08 | 4.85% | 186,819 |
| Sep 19, 2024 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 38,335 |
| Sep 18, 2024 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 54,441 |
| Sep 17, 2024 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 147,268 |
| Sep 16, 2024 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 63,339 |
| Sep 13, 2024 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 75,341 |
| Sep 12, 2024 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.10% | 138,406 |
| Sep 11, 2024 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.57% | 51,619 |
| Sep 10, 2024 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.03% | 72,318 |
| Sep 9, 2024 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.04% | 41,725 |
| Sep 6, 2024 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.30% | 112,182 |
| Sep 5, 2024 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.21% | 7,281 |
| Sep 4, 2024 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.52% | 58,137 |
| Sep 3, 2024 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.99% | 57,853 |
| Aug 30, 2024 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 19,614 |
| Aug 29, 2024 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 61,519 |
| Aug 28, 2024 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 30,524 |
| Aug 27, 2024 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | - | 359,186 |
| Aug 26, 2024 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 63,665 |
| Aug 23, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.13% | 56,378 |
| Aug 22, 2024 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.98% | 13,860 |
| Aug 21, 2024 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -2.08% | 75,743 |
| Aug 20, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | - | 59,086 |
| Aug 19, 2024 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.51% | 146,756 |
| Aug 16, 2024 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.44% | 300,474 |
| Aug 15, 2024 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -1.43% | 201,316 |
| Aug 14, 2024 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 14,665 |
| Aug 13, 2024 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 215,193 |
| Aug 12, 2024 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | - | 74,330 |
| Aug 9, 2024 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | 1.01% | 248,339 |
| Aug 8, 2024 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.92% | 90,346 |
| Aug 7, 2024 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | 1.12% | 220,945 |
| Aug 6, 2024 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.52% | 76,118 |
| Aug 5, 2024 | 1.01 | 1.03 | 0.91 | 0.97 | 0.97 | -6.30% | 155,773 |
| Aug 2, 2024 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 101,873 |
| Aug 1, 2024 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | 1.94% | 119,385 |
| Jul 31, 2024 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 13,097 |
| Jul 30, 2024 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 58,501 |
| Jul 29, 2024 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 10,514 |
| Jul 26, 2024 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 50,151 |
| Jul 25, 2024 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.29% | 49,263 |
| Jul 24, 2024 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 3.40% | 8,813 |
| Jul 23, 2024 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 20,144 |
| Jul 22, 2024 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 23,575 |
| Jul 19, 2024 | 1.04 | 1.07 | 1.02 | 1.06 | 1.06 | 1.92% | 114,831 |
| Jul 18, 2024 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.80% | 30,515 |
| Jul 17, 2024 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 19,778 |
| Jul 16, 2024 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 3.77% | 33,871 |
| Jul 15, 2024 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 35,307 |
| Jul 12, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 66,668 |
| Jul 11, 2024 | 1.02 | 1.11 | 1.02 | 1.05 | 1.05 | 2.94% | 66,060 |
| Jul 10, 2024 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 36,926 |
| Jul 9, 2024 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 22,306 |
| Jul 8, 2024 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | - | 69,635 |
| Jul 5, 2024 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.42% | 25,986 |
| Jul 3, 2024 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -1.40% | 25,917 |
| Jul 2, 2024 | 1.09 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 40,955 |