Fuel Tech, Inc. (FTEK)
NASDAQ: FTEK · Real-Time Price · USD
1.780
-0.020 (-1.11%)
Dec 1, 2025, 1:36 PM EST - Market open
Fuel Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | - | -0.28% | 10,400 |
| Nov 28, 2025 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 24,909 |
| Nov 26, 2025 | 1.84 | 1.88 | 1.80 | 1.81 | 1.81 | 1.12% | 49,871 |
| Nov 25, 2025 | 1.79 | 1.86 | 1.75 | 1.79 | 1.79 | 1.13% | 50,541 |
| Nov 24, 2025 | 1.73 | 1.80 | 1.62 | 1.77 | 1.77 | 3.51% | 195,330 |
| Nov 21, 2025 | 1.58 | 1.71 | 1.53 | 1.71 | 1.71 | 6.87% | 479,117 |
| Nov 20, 2025 | 1.73 | 1.78 | 1.59 | 1.60 | 1.60 | -6.98% | 267,935 |
| Nov 19, 2025 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -1.15% | 140,130 |
| Nov 18, 2025 | 1.74 | 1.85 | 1.72 | 1.74 | 1.74 | -2.79% | 174,292 |
| Nov 17, 2025 | 1.84 | 1.89 | 1.75 | 1.79 | 1.79 | -2.72% | 228,366 |
| Nov 14, 2025 | 1.80 | 1.94 | 1.78 | 1.84 | 1.84 | -1.08% | 188,941 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.81 | 1.86 | 1.86 | -5.58% | 464,342 |
| Nov 12, 2025 | 2.04 | 2.15 | 1.96 | 1.97 | 1.97 | -4.83% | 238,804 |
| Nov 11, 2025 | 2.06 | 2.15 | 2.00 | 2.07 | 2.07 | - | 222,759 |
| Nov 10, 2025 | 2.13 | 2.23 | 2.06 | 2.07 | 2.07 | -1.90% | 240,981 |
| Nov 7, 2025 | 2.07 | 2.20 | 1.82 | 2.11 | 2.11 | -0.47% | 521,163 |
| Nov 6, 2025 | 2.31 | 2.40 | 2.06 | 2.12 | 2.12 | -3.64% | 381,975 |
| Nov 5, 2025 | 2.15 | 2.30 | 2.01 | 2.20 | 2.20 | -12.70% | 645,698 |
| Nov 4, 2025 | 2.58 | 2.62 | 2.46 | 2.52 | 2.52 | -4.55% | 315,947 |
| Nov 3, 2025 | 2.49 | 2.68 | 2.43 | 2.64 | 2.64 | 6.45% | 335,848 |
| Oct 31, 2025 | 2.55 | 2.60 | 2.42 | 2.48 | 2.48 | -3.13% | 166,997 |
| Oct 30, 2025 | 2.61 | 2.75 | 2.47 | 2.56 | 2.56 | -3.03% | 155,458 |
| Oct 29, 2025 | 2.68 | 2.70 | 2.57 | 2.64 | 2.64 | -2.94% | 219,704 |
| Oct 28, 2025 | 2.73 | 2.80 | 2.68 | 2.72 | 2.72 | -0.73% | 103,347 |
| Oct 27, 2025 | 2.82 | 2.92 | 2.71 | 2.74 | 2.74 | -2.49% | 154,553 |
| Oct 24, 2025 | 2.88 | 2.93 | 2.78 | 2.81 | 2.81 | -2.09% | 154,005 |
| Oct 23, 2025 | 2.89 | 2.93 | 2.77 | 2.87 | 2.87 | 0.70% | 112,672 |
| Oct 22, 2025 | 2.97 | 3.09 | 2.70 | 2.85 | 2.85 | -5.00% | 355,769 |
| Oct 21, 2025 | 3.09 | 3.20 | 2.98 | 3.00 | 3.00 | -3.23% | 122,207 |
| Oct 20, 2025 | 3.00 | 3.12 | 3.00 | 3.10 | 3.10 | 3.33% | 109,553 |
| Oct 17, 2025 | 3.11 | 3.19 | 2.97 | 3.00 | 3.00 | -5.96% | 137,244 |
| Oct 16, 2025 | 3.11 | 3.45 | 3.11 | 3.19 | 3.19 | 2.24% | 421,658 |
| Oct 15, 2025 | 3.16 | 3.16 | 3.01 | 3.12 | 3.12 | 1.30% | 186,840 |
| Oct 14, 2025 | 2.95 | 3.12 | 2.88 | 3.08 | 3.08 | 4.41% | 194,287 |
| Oct 13, 2025 | 2.80 | 3.00 | 2.72 | 2.95 | 2.95 | 4.98% | 313,901 |
| Oct 10, 2025 | 3.02 | 3.05 | 2.81 | 2.81 | 2.81 | -7.26% | 243,684 |
| Oct 9, 2025 | 3.08 | 3.17 | 2.95 | 3.03 | 3.03 | -1.62% | 187,235 |
| Oct 8, 2025 | 3.11 | 3.17 | 3.02 | 3.08 | 3.08 | - | 86,227 |
| Oct 7, 2025 | 2.95 | 3.16 | 2.95 | 3.08 | 3.08 | 4.05% | 249,890 |
| Oct 6, 2025 | 2.95 | 3.11 | 2.93 | 2.96 | 2.96 | -0.67% | 142,831 |
| Oct 3, 2025 | 2.95 | 3.18 | 2.91 | 2.98 | 2.98 | 2.41% | 368,033 |
| Oct 2, 2025 | 2.89 | 2.96 | 2.82 | 2.91 | 2.91 | 0.69% | 269,825 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.87 | 2.89 | 2.89 | -3.67% | 192,363 |
| Sep 30, 2025 | 2.90 | 3.05 | 2.88 | 3.00 | 3.00 | 2.39% | 308,654 |
| Sep 29, 2025 | 3.06 | 3.11 | 2.91 | 2.93 | 2.93 | -3.30% | 213,887 |
| Sep 26, 2025 | 3.06 | 3.23 | 3.00 | 3.03 | 3.03 | -1.30% | 149,028 |
| Sep 25, 2025 | 3.13 | 3.24 | 3.05 | 3.07 | 3.07 | -4.95% | 211,068 |
| Sep 24, 2025 | 3.49 | 3.51 | 3.23 | 3.23 | 3.23 | -8.24% | 337,853 |
| Sep 23, 2025 | 3.40 | 3.59 | 3.25 | 3.52 | 3.52 | 3.23% | 460,325 |
| Sep 22, 2025 | 3.14 | 3.50 | 3.10 | 3.41 | 3.41 | 7.40% | 545,367 |