Canada markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1800+0.0100 (+0.85%)
At close: 04:00PM EDT
1.2100 +0.03 (+2.54%)
After hours: 04:02PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20221.13001.19001.13001.18001.180043,490
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
Jul 13, 20221.20001.26001.18001.24001.240030,200
Jul 12, 20221.22001.24001.20001.21001.210053,700
Jul 11, 20221.24001.25001.22001.23001.230020,300
Jul 08, 20221.25001.25001.21001.22001.2200127,100
Jul 07, 20221.25001.31001.24001.26001.260044,500
Jul 06, 20221.26001.29001.25001.27001.270039,700
Jul 05, 20221.24001.29001.23001.27001.270065,600
Jul 01, 20221.20001.25001.20001.23001.230047,600
Jun 30, 20221.27001.27001.23001.24001.240039,600
Jun 29, 20221.25001.27001.22001.27001.270065,800
Jun 28, 20221.28001.29001.26001.26001.260060,200
Jun 27, 20221.30001.31001.27001.28001.2800165,000
Jun 24, 20221.27001.34001.27001.29001.2900315,500
Jun 23, 20221.24001.28001.23001.25001.2500597,900
Jun 22, 20221.23001.28001.23001.27001.270015,400
Jun 21, 20221.24001.26001.21001.25001.250068,900
Jun 17, 20221.28001.28001.22001.25001.250045,500
Jun 16, 20221.29001.29001.22001.25001.2500115,200
Jun 15, 20221.25001.30001.25001.28001.280036,100
Jun 14, 20221.21001.25001.21001.23001.230054,300
Jun 13, 20221.28001.28001.17001.23001.2300106,400
Jun 10, 20221.33001.33001.28001.30001.300046,400
Jun 09, 20221.32001.37001.31001.33001.3300204,100
Jun 08, 20221.34001.34001.30001.33001.330031,800
Jun 07, 20221.27001.34001.27001.32001.3200105,300
Jun 06, 20221.34001.37001.26001.26001.2600104,300
Jun 03, 20221.32001.34001.28001.34001.340038,400
Jun 02, 20221.26001.38001.26001.32001.320062,500
Jun 01, 20221.32001.33001.25001.25001.250057,600
May 31, 20221.32001.33001.26001.29001.290057,900
May 27, 20221.30001.38001.29001.33001.3300137,400
May 26, 20221.25001.40001.24001.29001.2900161,100
May 25, 20221.18001.29001.18001.26001.260056,200
May 24, 20221.20001.21001.16001.18001.180030,300
May 23, 20221.17001.23001.15001.21001.210082,700
May 20, 20221.19001.24001.10001.17001.170081,500
May 19, 20221.15001.22001.14001.19001.190082,200
May 18, 20221.19001.22001.13001.14001.1400110,800
May 17, 20221.19001.21001.17001.19001.190071,500
May 16, 20221.17001.22001.16001.18001.180061,200
May 13, 20221.13001.24001.11001.21001.210092,300
May 12, 20221.11001.20001.02001.15001.1500152,400
May 11, 20221.21001.24001.11001.12001.1200117,300
May 10, 20221.27001.27001.20001.23001.230097,300
May 09, 20221.30001.33001.24001.25001.2500167,300
May 06, 20221.36001.39001.33001.34001.340053,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...