Skip to main content
Fuel Tech, Inc. (FTEK)
NASDAQ: FTEK · Real-Time Price · USD
1.020
-0.010 (-0.97%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Fuel Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.011.021.011.021.02-0.97%34,133
Oct 31, 20241.031.031.001.031.03-53,094
Oct 30, 20241.031.071.031.031.03-47,744
Oct 29, 20241.031.051.021.031.03-0.96%18,315
Oct 28, 20241.031.071.021.041.04-53,551
Oct 25, 20241.021.041.021.041.041.96%46,643
Oct 24, 20241.021.051.021.021.02-0.97%22,413
Oct 23, 20241.051.051.011.031.03-0.96%47,727
Oct 22, 20241.031.051.011.041.042.97%83,070
Oct 21, 20241.011.031.011.011.01-20,177
Oct 18, 20241.001.031.001.011.01-0.98%22,222
Oct 17, 20241.021.021.011.021.020.49%11,676
Oct 16, 20241.031.031.001.021.020.50%66,612
Oct 15, 20241.001.041.001.011.01-0.98%22,730
Oct 14, 20241.011.051.001.021.02-27,736
Oct 11, 20241.041.041.011.021.02-2.86%47,319
Oct 10, 20240.991.060.991.051.056.04%158,918
Oct 9, 20241.011.020.990.990.99-1.96%116,513
Oct 8, 20240.991.040.991.011.011.01%187,075
Oct 7, 20241.011.010.991.001.00-1.00%45,402
Oct 4, 20241.031.030.991.011.011.00%33,984
Oct 3, 20240.991.030.981.001.00-0.99%28,106
Oct 2, 20241.041.051.001.011.01-0.98%53,426
Oct 1, 20241.061.060.981.021.02-2.86%120,683
Sep 30, 20241.011.061.011.051.051.94%24,713
Sep 27, 20241.031.041.021.031.03-39,030
Sep 26, 20241.031.051.021.031.03-0.96%38,214
Sep 25, 20241.051.071.011.041.04-73,450
Sep 24, 20241.051.051.011.041.04-29,279
Sep 23, 20241.071.081.031.041.04-3.70%56,046
Sep 20, 20241.031.081.011.081.084.85%186,819
Sep 19, 20241.011.051.011.031.031.98%38,335
Sep 18, 20241.031.051.011.011.01-3.81%54,441
Sep 17, 20241.021.051.001.051.052.94%147,268
Sep 16, 20241.021.021.001.021.022.00%63,339
Sep 13, 20241.011.021.001.001.00-1.48%75,341
Sep 12, 20240.981.020.981.021.024.10%138,406
Sep 11, 20240.970.990.970.980.980.57%51,619
Sep 10, 20240.970.980.960.970.97-1.03%72,318
Sep 9, 20240.980.990.970.980.98-0.04%41,725
Sep 6, 20240.991.010.970.980.98-0.30%112,182
Sep 5, 20240.991.000.980.980.98-0.21%7,281
Sep 4, 20240.991.000.990.990.99-0.52%58,137
Sep 3, 20241.001.020.990.990.99-0.99%57,853
Aug 30, 20241.021.040.991.001.00-1.96%19,614
Aug 29, 20241.001.041.001.021.020.99%61,519
Aug 28, 20241.021.031.001.011.01-1.94%30,524
Aug 27, 20241.021.051.001.031.03-359,186
Aug 26, 20241.011.031.001.031.030.98%63,665
Aug 23, 20241.001.021.001.021.022.13%56,378
Aug 22, 20240.991.010.991.001.000.98%13,860
Aug 21, 20241.001.010.990.990.99-2.08%75,743
Aug 20, 20241.031.031.001.011.01-59,086
Aug 19, 20241.011.020.991.011.011.51%146,756
Aug 16, 20240.991.000.981.001.000.44%300,474
Aug 15, 20241.001.040.990.990.99-1.43%201,316
Aug 14, 20241.011.021.001.011.01-1.47%14,665
Aug 13, 20241.011.041.001.021.022.00%215,193
Aug 12, 20241.011.010.961.001.00-74,330
Aug 9, 20241.051.050.961.001.001.01%248,339
Aug 8, 20240.990.990.970.990.990.92%90,346
Aug 7, 20241.051.050.970.980.981.12%220,945
Aug 6, 20240.970.990.970.970.970.52%76,118
Aug 5, 20241.011.030.910.970.97-6.30%155,773
Aug 2, 20241.021.051.011.031.03-1.90%101,873
Aug 1, 20241.021.081.011.051.051.94%119,385
Jul 31, 20241.021.051.011.031.030.98%13,097
Jul 30, 20241.031.031.011.021.02-58,501
Jul 29, 20241.031.041.021.021.02-1.92%10,514
Jul 26, 20241.071.071.031.041.040.97%50,151
Jul 25, 20241.071.071.031.031.03-3.29%49,263
Jul 24, 20241.051.071.041.071.073.40%8,813
Jul 23, 20241.051.071.031.031.03-3.74%20,144
Jul 22, 20241.091.091.061.071.070.94%23,575
Jul 19, 20241.041.071.021.061.061.92%114,831
Jul 18, 20241.051.051.031.041.04-2.80%30,515
Jul 17, 20241.081.101.061.071.07-2.73%19,778
Jul 16, 20241.081.111.061.101.103.77%33,871
Jul 15, 20241.041.081.041.061.060.95%35,307
Jul 12, 20241.051.071.041.051.05-66,668
Jul 11, 20241.021.111.021.051.052.94%66,060
Jul 10, 20241.041.051.021.021.02-2.86%36,926
Jul 9, 20241.061.081.031.051.050.96%22,306
Jul 8, 20241.031.081.021.041.04-69,635
Jul 5, 20241.061.061.031.041.04-1.42%25,986
Jul 3, 20241.061.061.041.061.06-1.40%25,917
Jul 2, 20241.091.101.031.071.07-0.93%40,955
Jul 1, 20241.081.131.031.081.080.93%163,298
Jun 28, 20241.051.101.031.071.070.94%52,888
Jun 27, 20241.021.061.021.061.062.91%32,705
Jun 26, 20241.021.061.021.031.03-1.90%17,725
Jun 25, 20241.041.071.021.051.05-0.94%26,087
Jun 24, 20241.031.081.021.061.06-34,497
Jun 21, 20241.041.071.021.061.06-0.93%78,019
Jun 20, 20241.031.091.021.071.070.94%73,597
Jun 18, 20241.061.081.041.061.06-42,832
Jun 17, 20241.041.081.021.061.061.44%75,279
Jun 14, 20241.041.081.021.051.05-0.48%103,004
Jun 13, 20241.061.061.041.051.05-1.87%68,664
Jun 12, 20241.071.081.051.071.07-129,931