Canada markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.26000.0000 (0.00%)
At close: 04:00PM EDT
1.2500 -0.01 (-0.79%)
After hours: 06:42PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.27001.30001.25001.26001.260052,000
Apr 29, 20241.25001.30001.25001.27001.2700161,000
Apr 26, 20241.18001.27001.18001.24001.2400151,000
Apr 25, 20241.13001.16001.13001.15001.150021,700
Apr 24, 20241.14001.16001.14001.15001.150035,800
Apr 23, 20241.14001.15001.13001.15001.150016,000
Apr 22, 20241.11001.15001.11001.13001.130019,800
Apr 19, 20241.14001.17001.11001.12001.120064,800
Apr 18, 20241.11001.15001.11001.12001.120012,800
Apr 17, 20241.10001.13001.10001.12001.120045,600
Apr 16, 20241.14001.15001.10001.10001.100058,000
Apr 15, 20241.14001.16001.14001.14001.14009,000
Apr 12, 20241.16001.18001.14001.14001.140030,600
Apr 11, 20241.17001.19001.17001.17001.170026,300
Apr 10, 20241.21001.22001.15001.17001.170093,400
Apr 09, 20241.25001.25001.21001.22001.220045,200
Apr 08, 20241.23001.24001.21001.23001.230070,300
Apr 05, 20241.22001.27001.22001.24001.240018,300
Apr 04, 20241.25001.25001.21001.23001.230024,900
Apr 03, 20241.22001.29001.21001.25001.250067,600
Apr 02, 20241.22001.23001.19001.23001.230067,900
Apr 01, 20241.19001.24001.16001.22001.220063,800
Mar 28, 20241.25001.25001.21001.21001.210034,800
Mar 27, 20241.22001.25001.21001.22001.220083,400
Mar 26, 20241.16001.24001.15001.20001.2000188,300
Mar 25, 20241.11001.17001.11001.15001.150034,800
Mar 22, 20241.10001.15001.10001.14001.140081,900
Mar 21, 20241.16001.17001.13001.13001.130045,100
Mar 20, 20241.09001.16001.08001.15001.1500207,100
Mar 19, 20241.08001.11001.08001.09001.090025,900
Mar 18, 20241.07001.14001.06001.09001.0900176,900
Mar 15, 20241.10001.15001.09001.15001.1500109,600
Mar 14, 20241.09001.11001.05001.10001.1000283,900
Mar 13, 20241.16001.16001.09001.09001.0900312,000
Mar 12, 20241.18001.18001.09001.10001.1000286,800
Mar 11, 20241.15001.17001.12001.17001.1700140,100
Mar 08, 20241.14001.17001.11001.17001.170038,700
Mar 07, 20241.11001.14001.11001.14001.140043,100
Mar 06, 20241.14001.15001.12001.12001.120012,300
Mar 05, 20241.16001.17001.13001.16001.160026,500
Mar 04, 20241.15001.18001.14001.16001.160036,100
Mar 01, 20241.09001.18001.09001.16001.1600172,700
Feb 29, 20241.10001.11001.09001.09001.090043,000
Feb 28, 20241.11001.11001.08001.11001.1100115,000
Feb 27, 20241.10001.15001.09001.11001.110051,800
Feb 26, 20241.08001.10001.08001.09001.090023,400
Feb 23, 20241.08001.11001.07001.09001.090067,800
Feb 22, 20241.10001.10001.07001.08001.080040,000
Feb 21, 20241.12001.13001.10001.11001.110027,800
Feb 20, 20241.12001.13001.09001.09001.090058,300
Feb 16, 20241.13001.15001.12001.13001.130066,900
Feb 15, 20241.11001.14001.11001.14001.140029,200
Feb 14, 20241.13001.13001.10001.12001.120034,200
Feb 13, 20241.15001.18001.13001.13001.130058,500
Feb 12, 20241.18001.18001.16001.17001.170027,300
Feb 09, 20241.15001.18001.13001.17001.170053,000
Feb 08, 20241.17001.19001.15001.16001.160063,100
Feb 07, 20241.19001.19001.15001.16001.160076,800
Feb 06, 20241.17001.18001.15001.18001.180096,500
Feb 05, 20241.05001.19001.05001.15001.1500360,700
Feb 02, 20241.04001.07001.04001.07001.070028,600
Feb 01, 20241.08001.09001.06001.06001.060034,100
Jan 31, 20241.04001.08001.03001.07001.0700128,700
Jan 30, 20241.02001.04001.02001.02001.020014,600
Jan 29, 20241.02001.04001.02001.04001.040032,700
Jan 26, 20241.02001.04001.02001.02001.02008,100
Jan 25, 20241.05001.05001.03001.03001.030024,500
Jan 24, 20241.03001.06001.03001.06001.060078,900
Jan 23, 20241.05001.06001.02001.04001.040074,000
Jan 22, 20241.01001.04001.01001.03001.030031,500
Jan 19, 20241.01001.03001.01001.02001.020042,300
Jan 18, 20241.02001.03001.01001.02001.020016,300
Jan 17, 20241.02001.04001.02001.03001.030013,500
Jan 16, 20241.02001.05001.02001.02001.020038,400
Jan 12, 20241.04001.05001.03001.03001.030020,100
Jan 11, 20241.04001.06001.04001.04001.040033,300
Jan 10, 20241.07001.07001.04001.04001.040013,400
Jan 09, 20241.07001.09001.03001.07001.070077,500
Jan 08, 20241.02001.07001.02001.07001.0700112,800
Jan 05, 20241.03001.04001.03001.04001.040010,600
Jan 04, 20241.03001.05001.03001.04001.040032,900
Jan 03, 20241.06001.06001.03001.04001.040033,200
Jan 02, 20241.03001.06001.03001.05001.050037,000
Dec 29, 20231.04001.06001.02001.05001.0500108,600
Dec 28, 20231.05001.05001.03001.04001.040080,900
Dec 27, 20231.06001.08001.05001.06001.060059,300
Dec 26, 20231.04001.08001.04001.07001.070036,800
Dec 22, 20231.04001.07001.04001.07001.070051,000
Dec 21, 20231.06001.06001.03001.04001.040074,700
Dec 20, 20231.05001.06001.04001.05001.050050,100
Dec 19, 20231.05001.05001.03001.05001.050029,800
Dec 18, 20231.05001.07001.03001.03001.030045,600
Dec 15, 20231.06001.06001.05001.05001.050013,600
Dec 14, 20231.07001.08001.06001.07001.070031,400
Dec 13, 20231.02001.10001.02001.07001.070068,900
Dec 12, 20231.03001.04001.00001.03001.0300140,100
Dec 11, 20231.04001.05001.03001.03001.030024,000
Dec 08, 20231.03001.05001.03001.05001.050022,900
Dec 07, 20231.02001.05001.02001.04001.040033,000
Dec 06, 20231.04001.06001.02001.03001.030091,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...