Canada Markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0200+0.0900 (+4.66%)
At close: 4:00PM EDT
2.0000 -0.02 (-0.99%)
After hours: 05:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20211.91002.16001.91002.02002.02003,333,514
Oct. 27, 20211.94001.98001.90001.93001.9300445,300
Oct. 26, 20212.11002.15001.93001.94001.9400799,400
Oct. 25, 20212.09002.15002.05002.12002.1200964,200
Oct. 22, 20212.28002.30001.88002.06002.06003,599,800
Oct. 21, 20212.27002.46002.21002.32002.32006,647,700
Oct. 20, 20212.21002.40001.97002.20002.20006,383,100
Oct. 19, 20211.95002.50001.93002.32002.320029,512,700
Oct. 18, 20211.72002.13001.71001.90001.90007,069,700
Oct. 15, 20211.72001.79001.72001.72001.7200207,300
Oct. 14, 20211.75001.77001.73001.74001.7400124,900
Oct. 13, 20211.76001.77001.72001.75001.7500190,100
Oct. 12, 20211.70001.76001.70001.76001.7600233,400
Oct. 11, 20211.70001.73001.68001.70001.7000183,500
Oct. 08, 20211.70001.76001.69001.71001.7100391,600
Oct. 07, 20211.73001.81001.69001.69001.6900801,400
Oct. 06, 20211.66001.70001.66001.67001.6700213,700
Oct. 05, 20211.72001.76001.66001.69001.6900396,200
Oct. 04, 20211.71001.77001.70001.71001.7100477,200
Oct. 01, 20211.77001.79001.70001.75001.7500636,200
Sep. 30, 20211.86001.89001.71001.74001.7400775,600
Sep. 29, 20211.78002.10001.73001.87001.87002,799,400
Sep. 28, 20211.84001.85001.76001.78001.7800397,600
Sep. 27, 20211.74001.87001.73001.84001.8400444,900
Sep. 24, 20211.75001.78001.73001.74001.7400121,300
Sep. 23, 20211.72001.82001.71001.78001.7800338,000
Sep. 22, 20211.67001.75001.66001.70001.7000279,400
Sep. 21, 20211.69001.72001.67001.70001.7000177,900
Sep. 20, 20211.72001.73001.67001.69001.6900285,600
Sep. 17, 20211.78001.78001.75001.76001.7600104,500
Sep. 16, 20211.78001.82001.74001.79001.7900253,200
Sep. 15, 20211.77001.86001.75001.79001.7900360,600
Sep. 14, 20211.78001.80001.72001.76001.7600285,000
Sep. 13, 20211.81001.84001.77001.78001.7800220,400
Sep. 10, 20211.85001.91001.82001.83001.8300478,000
Sep. 09, 20211.79001.92001.77001.87001.8700317,600
Sep. 08, 20211.91001.94001.78001.81001.8100480,500
Sep. 07, 20211.87001.98001.87001.88001.8800595,200
Sep. 03, 20211.90001.91001.85001.87001.8700132,400
Sep. 02, 20211.88001.92001.85001.89001.8900260,500
Sep. 01, 20211.88001.93001.83001.85001.8500360,000
Aug. 31, 20211.85001.92001.83001.87001.8700201,000
Aug. 30, 20211.88001.88001.80001.85001.8500228,200
Aug. 27, 20211.81001.89001.81001.85001.8500206,600
Aug. 26, 20211.86001.91001.80001.82001.8200225,400
Aug. 25, 20211.83001.94001.77001.85001.8500529,700
Aug. 24, 20211.78001.86001.77001.80001.8000329,500
Aug. 23, 20211.75001.81001.73001.78001.7800293,600
Aug. 20, 20211.72001.77001.66001.75001.7500302,100
Aug. 19, 20211.72001.75001.68001.69001.6900309,300
Aug. 18, 20211.76001.84001.72001.77001.7700186,900
Aug. 17, 20211.75001.77001.69001.77001.7700388,600
Aug. 16, 20211.86001.86001.75001.79001.7900477,600
Aug. 13, 20211.93001.98001.79001.83001.8300445,400
Aug. 12, 20211.95001.95001.87001.91001.9100361,900
Aug. 11, 20212.04002.07001.87001.94001.9400474,900
Aug. 10, 20212.00002.17001.95002.01002.0100978,800
Aug. 09, 20211.95002.04001.90002.00002.0000440,200
Aug. 06, 20211.86001.94001.86001.94001.9400227,400
Aug. 05, 20211.85001.92001.85001.88001.8800252,600
Aug. 04, 20211.90001.92001.83001.87001.8700263,400
Aug. 03, 20212.03002.06001.90001.92001.9200331,700
Aug. 02, 20211.96002.07001.96002.00002.0000368,000
Jul. 30, 20211.92001.98001.90001.94001.9400252,400
Jul. 29, 20211.94002.03001.91001.98001.9800473,000
Jul. 28, 20211.97002.00001.86001.98001.9800787,100
Jul. 27, 20212.09002.27001.83001.97001.97003,362,900
Jul. 26, 20211.88001.99001.83001.90001.90003,961,300
Jul. 23, 20211.98001.98001.88001.89001.8900223,400
Jul. 22, 20212.03002.03001.92001.94001.9400179,700
Jul. 21, 20211.95002.05001.95002.01002.0100186,300
Jul. 20, 20211.93002.00001.88001.94001.9400201,400
Jul. 19, 20211.85001.94001.79001.91001.9100250,900
Jul. 16, 20211.94001.97001.87001.87001.8700308,600
Jul. 15, 20211.93001.99001.90001.97001.9700203,400
Jul. 14, 20212.09002.11001.91001.92001.9200434,300
Jul. 13, 20212.14002.14002.05002.06002.0600250,300
Jul. 12, 20212.16002.20002.11002.16002.1600193,000
Jul. 09, 20212.10002.25002.07002.20002.2000357,500
Jul. 08, 20211.97002.08001.93002.07002.0700565,200
Jul. 07, 20212.20002.21002.05002.07002.0700639,400
Jul. 06, 20212.26002.30002.17002.23002.2300370,400
Jul. 02, 20212.38002.38002.22002.28002.2800481,900
Jul. 01, 20212.35002.50002.30002.34002.3400636,000
Jun. 30, 20212.35002.37002.29002.35002.3500419,300
Jun. 29, 20212.49002.49002.35002.38002.3800437,000
Jun. 28, 20212.41002.46002.35002.45002.4500576,700
Jun. 25, 20212.53002.54002.35002.42002.4200693,300
Jun. 24, 20212.43002.64002.34002.50002.50001,726,400
Jun. 23, 20212.40002.44002.32002.41002.4100459,000
Jun. 22, 20212.27002.38002.25002.35002.3500393,300
Jun. 21, 20212.40002.45002.25002.25002.2500638,800
Jun. 18, 20212.25002.44002.21002.44002.44001,076,100
Jun. 17, 20212.32002.37002.26002.26002.2600429,600
Jun. 16, 20212.27002.37002.26002.32002.3200345,900
Jun. 15, 20212.51002.52002.28002.35002.35001,001,500
Jun. 14, 20212.54002.64002.44002.54002.5400825,300
Jun. 11, 20212.50002.53002.41002.48002.4800566,900
Jun. 10, 20212.55002.73002.42002.48002.48001,196,200
Jun. 09, 20212.72002.75002.51002.56002.56001,137,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...