Canada markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4400+0.1000 (+7.46%)
At close: 04:00PM EST
1.4299 -0.01 (-0.70%)
After hours: 05:00PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.34001.48461.34001.44001.4400148,475
Dec 01, 20221.33001.34001.26001.34001.340073,700
Nov 30, 20221.28001.28001.24001.24001.240054,700
Nov 29, 20221.28001.32001.25001.27001.270035,900
Nov 28, 20221.30001.32001.28001.29001.290052,200
Nov 25, 20221.29001.33001.29001.30001.300041,400
Nov 23, 20221.27001.32001.25001.30001.300032,400
Nov 22, 20221.23001.29001.23001.26001.260043,000
Nov 21, 20221.25001.25001.24001.24001.240028,800
Nov 18, 20221.25001.29001.23001.24001.240043,200
Nov 17, 20221.26001.30001.24001.25001.250039,000
Nov 16, 20221.33001.33001.28001.29001.290040,600
Nov 15, 20221.31001.34001.29001.32001.320072,100
Nov 14, 20221.25001.31001.25001.31001.310033,000
Nov 11, 20221.29001.30001.23001.25001.2500109,200
Nov 10, 20221.35001.35001.29001.29001.290038,200
Nov 09, 20221.26001.35001.26001.32001.3200111,100
Nov 08, 20221.22001.29001.22001.26001.260072,200
Nov 07, 20221.20001.23001.19001.23001.230043,300
Nov 04, 20221.16001.19001.16001.18001.180017,600
Nov 03, 20221.15001.19001.15001.17001.170018,000
Nov 02, 20221.18001.22001.17001.17001.170031,500
Nov 01, 20221.16001.20001.16001.18001.180050,400
Oct 31, 20221.20001.23001.16001.17001.170032,800
Oct 28, 20221.19001.21001.16001.20001.200034,900
Oct 27, 20221.21001.21001.17001.19001.190036,700
Oct 26, 20221.17001.21001.17001.19001.190031,600
Oct 25, 20221.15001.17001.15001.17001.170039,200
Oct 24, 20221.18001.18001.15001.16001.160076,300
Oct 21, 20221.18001.20001.16001.17001.170031,000
Oct 20, 20221.18001.20001.16001.17001.170020,400
Oct 19, 20221.18001.19001.15001.17001.170037,900
Oct 18, 20221.19001.19001.16001.16001.160013,400
Oct 17, 20221.20001.20001.15001.15001.150020,300
Oct 14, 20221.17001.19001.16001.16001.160017,800
Oct 13, 20221.15001.19001.15001.19001.190043,800
Oct 12, 20221.15001.19001.15001.15001.150013,700
Oct 11, 20221.21001.21001.16001.16001.160095,200
Oct 10, 20221.17001.18001.16001.17001.170044,800
Oct 07, 20221.17001.18001.16001.17001.170046,600
Oct 06, 20221.20001.22001.17001.17001.170018,900
Oct 05, 20221.19001.23001.19001.21001.210025,800
Oct 04, 20221.18001.24001.18001.22001.220060,500
Oct 03, 20221.19001.19001.14001.17001.170032,000
Sept 30, 20221.16001.21001.15001.17001.170084,200
Sept 29, 20221.18001.19001.16001.18001.180035,300
Sept 28, 20221.13001.19001.13001.18001.180044,800
Sept 27, 20221.18001.20001.16001.17001.170069,700
Sept 26, 20221.16001.19001.15001.18001.180046,800
Sept 23, 20221.23001.24001.15001.18001.1800102,900
Sept 22, 20221.29001.29001.21001.23001.230049,400
Sept 21, 20221.28001.28001.25001.25001.250031,200
Sept 20, 20221.33001.33001.26001.26001.260023,100
Sept 19, 20221.35001.36001.32001.33001.330010,200
Sept 16, 20221.39001.39001.35001.35001.350032,000
Sept 15, 20221.34001.46001.33001.39001.390095,400
Sept 14, 20221.48001.48001.25001.35001.3500103,100
Sept 13, 20221.45001.51001.44001.45001.450068,300
Sept 12, 20221.55001.56001.53001.53001.530079,800
Sept 09, 20221.43001.56001.40001.55001.5500106,000
Sept 08, 20221.40001.47001.40001.45001.450042,700
Sept 07, 20221.37001.48001.35001.47001.4700167,800
Sept 06, 20221.37001.41001.33001.40001.400097,000
Sept 02, 20221.36001.43001.35001.37001.370023,900
Sept 01, 20221.43001.43001.35001.38001.380068,600
Aug 31, 20221.33001.44001.33001.41001.410073,700
Aug 30, 20221.36001.36001.30001.35001.350052,800
Aug 29, 20221.31001.35001.28001.35001.350055,300
Aug 26, 20221.34001.34001.26001.30001.300061,300
Aug 25, 20221.30001.37001.24001.34001.340082,700
Aug 24, 20221.24001.29001.24001.27001.270042,500
Aug 23, 20221.23001.26001.21001.23001.230036,100
Aug 22, 20221.23001.28001.18001.23001.2300162,700
Aug 19, 20221.29001.30001.20001.24001.2400193,200
Aug 18, 20221.34001.35001.29001.32001.320050,500
Aug 17, 20221.37001.40001.28001.33001.3300127,900
Aug 16, 20221.39001.40001.36001.37001.370037,300
Aug 15, 20221.36001.40001.36001.39001.390039,000
Aug 12, 20221.40001.42001.34001.40001.400081,700
Aug 11, 20221.53001.53001.36001.38001.3800157,700
Aug 10, 20221.34001.40001.33001.39001.3900169,100
Aug 09, 20221.27001.36001.27001.30001.3000142,500
Aug 08, 20221.41001.41001.29001.30001.3000319,900
Aug 05, 20221.28001.33001.26001.32001.320065,000
Aug 04, 20221.34001.34001.28001.29001.2900149,000
Aug 03, 20221.32001.34001.28001.33001.3300116,400
Aug 02, 20221.31001.33001.26001.28001.2800178,700
Aug 01, 20221.30001.33001.30001.30001.300073,400
Jul 29, 20221.24001.30001.24001.30001.3000106,700
Jul 28, 20221.24001.27001.22001.23001.230027,500
Jul 27, 20221.24001.28001.19001.26001.260091,100
Jul 26, 20221.22001.25001.20001.23001.230052,100
Jul 25, 20221.18001.24001.18001.21001.210031,300
Jul 22, 20221.25001.25001.22001.23001.230027,300
Jul 21, 20221.25001.26001.23001.24001.240027,100
Jul 20, 20221.26001.29001.25001.25001.250096,300
Jul 19, 20221.23001.28001.23001.26001.2600129,300
Jul 18, 20221.21001.22001.20001.21001.210018,600
Jul 15, 20221.23001.24001.18001.21001.210070,300
Jul 14, 20221.24001.25001.20001.22001.220018,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...