Fuel Tech, Inc. (FTEK)
NASDAQ: FTEK · Real-Time Price · USD
1.350
+0.020 (1.50%)
At close: Nov 6, 2026, 4:00 PM EST
1.380
+0.030 (2.22%)
After-hours: Nov 6, 2026, 7:38 PM EST
Fuel Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.44 | 1.44 | 1.32 | 1.35 | 1.35 | 1.50% | 39,934 |
| Nov 5, 2026 | 1.41 | 1.41 | 1.28 | 1.33 | 1.33 | -7.64% | 221,810 |
| Nov 4, 2026 | 1.50 | 1.51 | 1.43 | 1.44 | 1.44 | 1.41% | 142,552 |
| Nov 3, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | -0.35% | 79,728 |
| Nov 2, 2026 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -1.72% | 85,960 |
| Oct 30, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 72,395 |
| Oct 29, 2026 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -5.13% | 93,545 |
| Oct 28, 2026 | 1.47 | 1.56 | 1.42 | 1.56 | 1.56 | 5.76% | 122,503 |
| Oct 27, 2026 | 1.45 | 1.52 | 1.42 | 1.48 | 1.48 | 1.03% | 146,904 |
| Oct 26, 2026 | 1.47 | 1.47 | 1.39 | 1.46 | 1.46 | 6.57% | 73,603 |
| Oct 23, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 104,075 |
| Oct 22, 2026 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | -1.46% | 111,117 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 36,178 |
| Oct 20, 2026 | 1.37 | 1.46 | 1.37 | 1.38 | 1.38 | 0.73% | 48,214 |
| Oct 19, 2026 | 1.39 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 86,987 |
| Oct 16, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | -1.41% | 37,360 |
| Oct 15, 2026 | 1.45 | 1.46 | 1.30 | 1.42 | 1.42 | -2.41% | 721,160 |
| Oct 14, 2026 | 1.60 | 1.68 | 1.41 | 1.46 | 1.46 | -9.63% | 607,385 |
| Oct 13, 2026 | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 92,360 |
| Oct 12, 2026 | 1.65 | 1.69 | 1.62 | 1.65 | 1.65 | - | 34,977 |
| Oct 9, 2026 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | -0.30% | 114,743 |
| Oct 8, 2026 | 1.67 | 1.70 | 1.62 | 1.66 | 1.66 | -0.90% | 84,526 |
| Oct 7, 2026 | 1.68 | 1.71 | 1.61 | 1.67 | 1.67 | - | 116,072 |
| Oct 6, 2026 | 1.65 | 1.75 | 1.62 | 1.67 | 1.67 | 1.21% | 153,855 |
| Oct 5, 2026 | 1.64 | 1.71 | 1.62 | 1.65 | 1.65 | -0.60% | 71,096 |
| Oct 2, 2026 | 1.72 | 1.79 | 1.64 | 1.66 | 1.66 | -3.49% | 129,134 |
| Oct 1, 2026 | 1.63 | 1.73 | 1.63 | 1.72 | 1.72 | 6.17% | 83,126 |
| Sep 30, 2026 | 1.64 | 1.74 | 1.60 | 1.62 | 1.62 | -1.22% | 61,764 |
| Sep 29, 2026 | 1.66 | 1.73 | 1.60 | 1.64 | 1.64 | -0.61% | 122,092 |
| Sep 28, 2026 | 1.71 | 1.79 | 1.64 | 1.65 | 1.65 | -3.79% | 75,295 |
| Sep 25, 2026 | 1.70 | 1.80 | 1.69 | 1.72 | 1.72 | - | 60,933 |
| Sep 24, 2026 | 1.63 | 1.81 | 1.60 | 1.72 | 1.72 | 3.94% | 263,090 |
| Sep 23, 2026 | 1.76 | 1.78 | 1.65 | 1.65 | 1.65 | -6.78% | 80,325 |
| Sep 22, 2026 | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | -4.32% | 93,807 |
| Sep 21, 2026 | 1.78 | 1.89 | 1.77 | 1.85 | 1.85 | 5.11% | 124,598 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.69 | 1.76 | 1.76 | -1.12% | 228,530 |
| Sep 17, 2026 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | 1.71% | 157,622 |
| Sep 16, 2026 | 1.93 | 1.93 | 1.71 | 1.75 | 1.75 | -8.38% | 408,315 |
| Sep 15, 2026 | 1.77 | 1.96 | 1.77 | 1.91 | 1.91 | 9.14% | 379,096 |
| Sep 14, 2026 | 1.71 | 1.78 | 1.64 | 1.75 | 1.75 | 1.16% | 388,257 |
| Sep 11, 2026 | 1.69 | 1.78 | 1.65 | 1.73 | 1.73 | 6.13% | 444,557 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -5.23% | 173,095 |
| Sep 9, 2026 | 1.63 | 1.73 | 1.60 | 1.72 | 1.72 | 4.24% | 285,816 |
| Sep 8, 2026 | 1.55 | 1.68 | 1.54 | 1.65 | 1.65 | 6.45% | 501,574 |
| Sep 4, 2026 | 1.42 | 1.56 | 1.42 | 1.55 | 1.55 | 8.39% | 536,487 |
| Sep 3, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 159,473 |
| Sep 2, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 112,854 |
| Sep 1, 2026 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -4.23% | 149,256 |
| Aug 31, 2026 | 1.49 | 1.51 | 1.41 | 1.42 | 1.42 | -4.05% | 157,548 |
| Aug 28, 2026 | 1.47 | 1.55 | 1.46 | 1.48 | 1.48 | 1.37% | 93,814 |