Canada Markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1400-0.0400 (-3.39%)
At close: 04:00PM EDT
1.1300 -0.01 (-0.88%)
After hours: 05:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20221.19001.22001.13001.14001.1400109,160
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
May 05, 20221.43001.46001.33001.36001.360064,900
May 04, 20221.34001.45001.33001.41001.410075,000
May 03, 20221.34001.40001.32001.34001.340071,700
May 02, 20221.27001.36001.24001.34001.340086,800
Apr 29, 20221.24001.30001.23001.29001.290047,200
Apr 28, 20221.28001.29001.23001.24001.240086,100
Apr 27, 20221.29001.33001.27001.28001.280067,100
Apr 26, 20221.29001.30001.28001.29001.290090,500
Apr 25, 20221.37001.37001.28001.29001.2900200,400
Apr 22, 20221.38001.42001.36001.37001.3700124,400
Apr 21, 20221.42001.42001.37001.38001.380061,800
Apr 20, 20221.46001.46001.40001.42001.420053,000
Apr 19, 20221.47001.49001.42001.44001.4400153,500
Apr 18, 20221.46001.51001.42001.46001.4600177,300
Apr 14, 20221.49001.50001.42001.45001.450037,100
Apr 13, 20221.42001.50001.40001.46001.4600162,300
Apr 12, 20221.39001.42001.39001.41001.410054,500
Apr 11, 20221.41001.44001.39001.39001.390062,500
Apr 08, 20221.40001.42001.37001.40001.4000131,800
Apr 07, 20221.39001.41001.35001.37001.3700150,700
Apr 06, 20221.40001.41001.36001.37001.370095,200
Apr 05, 20221.45001.47001.37001.38001.3800172,100
Apr 04, 20221.41001.54001.39001.46001.4600316,900
Apr 01, 20221.45001.45001.39001.39001.390050,400
Mar 31, 20221.42001.48001.39001.45001.4500151,700
Mar 30, 20221.42001.44001.39001.42001.420045,300
Mar 29, 20221.40001.44001.40001.42001.4200115,600
Mar 28, 20221.40001.42001.35001.40001.400078,500
Mar 25, 20221.46001.48001.42001.42001.4200114,900
Mar 24, 20221.50001.50001.41001.45001.4500116,500
Mar 23, 20221.44001.51001.42001.49001.4900225,100
Mar 22, 20221.38001.45001.36001.42001.4200184,200
Mar 21, 20221.37001.38001.34001.38001.380099,200
Mar 18, 20221.37001.39001.35001.38001.3800129,900
Mar 17, 20221.36001.39001.35001.38001.380091,300
Mar 16, 20221.37001.40001.34001.38001.3800119,300
Mar 15, 20221.32001.37001.32001.35001.350091,600
Mar 14, 20221.33001.34001.30001.32001.3200232,100
Mar 11, 20221.36001.38001.31001.34001.340097,300
Mar 10, 20221.32001.38001.31001.37001.3700251,600
Mar 09, 20221.39001.41001.29001.30001.3000374,800
Mar 08, 20221.35001.54001.28001.42001.42001,725,000
Mar 07, 20221.23001.33001.22001.23001.2300662,200
Mar 04, 20221.20001.24001.17001.23001.2300214,500
Mar 03, 20221.25001.26001.20001.20001.200058,800
Mar 02, 20221.29001.36001.23001.25001.2500227,800
Mar 01, 20221.26001.34001.22001.29001.2900295,000
Feb 28, 20221.21001.28001.16001.25001.2500102,100
Feb 25, 20221.23001.25001.18001.22001.220087,700
Feb 24, 20221.15001.25001.13001.23001.2300115,700
Feb 23, 20221.24001.28001.14001.17001.1700197,800
Feb 22, 20221.15001.19001.13001.14001.1400305,600
Feb 18, 20221.24001.26001.16001.17001.1700198,200
Feb 17, 20221.30001.35001.23001.24001.2400156,400
Feb 16, 20221.29001.32001.28001.31001.3100101,000
Feb 15, 20221.21001.32001.21001.27001.2700185,600
Feb 14, 20221.17001.23001.17001.18001.180098,200
Feb 11, 20221.22001.25001.17001.18001.180096,100
Feb 10, 20221.23001.27001.21001.22001.2200115,600
Feb 09, 20221.18001.26001.18001.23001.2300105,900
Feb 08, 20221.18001.22001.17001.18001.180062,700
Feb 07, 20221.16001.24001.16001.18001.1800267,300
Feb 04, 20221.11001.16001.11001.15001.150070,300
Feb 03, 20221.14001.17001.11001.13001.1300117,000
Feb 02, 20221.23001.26001.16001.17001.1700121,000
Feb 01, 20221.17001.28001.16001.23001.2300196,300
Jan 31, 20221.12001.20001.12001.19001.190094,300
Jan 28, 20221.08001.13001.05001.12001.1200165,000
Jan 27, 20221.10001.13001.07001.08001.0800108,900
Jan 26, 20221.13001.20001.11001.14001.1400165,300
Jan 25, 20221.14001.18001.10001.13001.1300128,100
Jan 24, 20221.08001.17001.04001.16001.1600478,900
Jan 21, 20221.18001.19001.11001.13001.1300427,200
Jan 20, 20221.21001.25001.17001.18001.1800206,000
Jan 19, 20221.26001.28001.19001.21001.2100468,300
Jan 18, 20221.30001.32001.26001.26001.2600141,500
Jan 14, 20221.30001.36001.29001.34001.3400296,000
Jan 13, 20221.38001.40001.30001.32001.3200126,100
Jan 12, 20221.39001.41001.35001.39001.3900171,800
Jan 11, 20221.38001.39001.33001.38001.3800107,800
Jan 10, 20221.30001.36001.29001.33001.3300213,600
Jan 07, 20221.32001.35001.28001.33001.3300140,100
Jan 06, 20221.31001.39001.30001.31001.3100237,200
Jan 05, 20221.39001.41001.32001.32001.3200360,800
Jan 04, 20221.43001.45001.37001.38001.3800234,800
Jan 03, 20221.38001.47001.38001.44001.4400280,100
Dec 31, 20211.35001.45001.35001.40001.4000557,800
Dec 30, 20211.36001.44001.35001.37001.3700419,000
Dec 29, 20211.44001.44001.38001.38001.3800588,600
Dec 28, 20211.47001.48001.42001.44001.4400268,900
Dec 27, 20211.51001.55001.46001.46001.4600346,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...