Fuel Tech, Inc. (FTEK)
NASDAQ: FTEK · Real-Time Price · USD
1.050
+0.020 (1.94%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Fuel Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.50% | 14,219 |
| Mar 14, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 19,486 |
| Mar 13, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.12% | 23,866 |
| Mar 12, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.12% | 19,914 |
| Mar 11, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 46,090 |
| Mar 10, 2025 | 1.00 | 1.02 | 0.95 | 0.96 | 0.96 | -4.00% | 129,705 |
| Mar 7, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.50% | 55,769 |
| Mar 6, 2025 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -1.47% | 34,089 |
| Mar 5, 2025 | 0.88 | 1.07 | 0.87 | 1.02 | 1.02 | 5.17% | 292,822 |
| Mar 4, 2025 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | -0.01% | 75,945 |
| Mar 3, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 40,814 |
| Feb 28, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 1.13% | 50,267 |
| Feb 27, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | 0.30% | 19,810 |
| Feb 26, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -1.41% | 27,491 |
| Feb 25, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 112,476 |
| Feb 24, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 133,264 |
| Feb 21, 2025 | 1.04 | 1.10 | 1.01 | 1.03 | 1.03 | 0.98% | 175,739 |
| Feb 20, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 114,131 |
| Feb 19, 2025 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -3.67% | 264,272 |
| Feb 18, 2025 | 0.92 | 1.15 | 0.92 | 1.09 | 1.09 | 17.84% | 956,009 |
| Feb 14, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -1.16% | 34,758 |
| Feb 13, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.28% | 114,671 |
| Feb 12, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -1.28% | 80,163 |
| Feb 11, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -1.44% | 113,187 |
| Feb 10, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -0.78% | 113,913 |
| Feb 7, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.74% | 144,842 |
| Feb 6, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.01% | 149,304 |
| Feb 5, 2025 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | -2.57% | 137,464 |
| Feb 4, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.11% | 57,853 |
| Feb 3, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.38% | 85,829 |
| Jan 31, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.11% | 25,912 |
| Jan 30, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.85% | 29,520 |
| Jan 29, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.72% | 53,820 |
| Jan 28, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.49% | 92,232 |
| Jan 27, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 61,115 |
| Jan 24, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 51,525 |
| Jan 23, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 128,899 |
| Jan 22, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.50% | 49,113 |
| Jan 21, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 283,377 |
| Jan 17, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 381,190 |
| Jan 16, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.80% | 28,050 |