Fuel Tech, Inc. (FTEK)
NASDAQ: FTEK · Real-Time Price · USD
1.730
+0.200 (13.07%)
May 28, 2025, 4:00 PM - Market closed
Fuel Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.56 | 1.79 | 1.53 | 1.73 | 1.73 | 13.07% | 297,124 |
| May 27, 2025 | 1.65 | 1.80 | 1.51 | 1.53 | 1.53 | -4.38% | 552,384 |
| May 23, 2025 | 1.64 | 1.78 | 1.57 | 1.60 | 1.60 | -4.76% | 375,737 |
| May 22, 2025 | 1.58 | 1.75 | 1.52 | 1.68 | 1.68 | 5.00% | 344,929 |
| May 21, 2025 | 1.53 | 1.80 | 1.53 | 1.60 | 1.60 | 3.90% | 729,757 |
| May 20, 2025 | 1.59 | 1.65 | 1.48 | 1.54 | 1.54 | 4.05% | 1,280,898 |
| May 19, 2025 | 1.13 | 1.59 | 1.13 | 1.48 | 1.48 | 30.97% | 4,028,222 |
| May 16, 2025 | 1.08 | 1.16 | 1.08 | 1.13 | 1.13 | 5.12% | 152,854 |
| May 15, 2025 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 3.37% | 49,952 |
| May 14, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 64,457 |
| May 13, 2025 | 0.99 | 1.08 | 0.98 | 1.07 | 1.07 | 11.81% | 180,445 |
| May 12, 2025 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -1.34% | 61,422 |
| May 9, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 1.89% | 40,341 |
| May 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 30,347 |
| May 7, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.83% | 5,100 |
| May 6, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.58% | 9,226 |
| May 5, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.02% | 10,246 |
| May 2, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 24,182 |
| May 1, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 0.94% | 39,629 |
| Apr 30, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 17,321 |
| Apr 29, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.68% | 28,594 |
| Apr 28, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.17% | 8,273 |
| Apr 25, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.41% | 14,692 |
| Apr 24, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 7,987 |
| Apr 23, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.25% | 12,090 |
| Apr 22, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.76% | 20,056 |
| Apr 21, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 1.62% | 30,076 |
| Apr 17, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.55% | 4,532 |
| Apr 16, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 1.24% | 9,332 |
| Apr 15, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -0.76% | 15,231 |
| Apr 14, 2025 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | 2.05% | 26,950 |
| Apr 11, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.71% | 28,415 |
| Apr 10, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 0.73% | 31,754 |
| Apr 9, 2025 | 0.95 | 1.02 | 0.95 | 0.97 | 0.97 | 2.17% | 61,605 |
| Apr 8, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | 1.49% | 105,239 |
| Apr 7, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -1.35% | 34,052 |
| Apr 4, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | -3.10% | 28,035 |
| Apr 3, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -2.65% | 32,679 |
| Apr 2, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -0.50% | 43,812 |
| Apr 1, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -4.29% | 46,689 |
| Mar 31, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 29,540 |
| Mar 28, 2025 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 63,850 |
| Mar 27, 2025 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 3.87% | 219,887 |
| Mar 26, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.83% | 14,658 |
| Mar 25, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.01% | 11,561 |
| Mar 24, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 3.54% | 47,198 |
| Mar 21, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.14% | 17,380 |
| Mar 20, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | 1.13% | 6,564 |
| Mar 19, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.03% | 15,619 |
| Mar 18, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 0.05% | 33,327 |