Fuel Tech, Inc. (FTEK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 1.1900 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 109,160 |
| May 17, 2022 | 1.1900 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 71,500 |
| May 16, 2022 | 1.1700 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 61,200 |
| May 13, 2022 | 1.1300 | 1.2400 | 1.1100 | 1.2100 | 1.2100 | 92,300 |
| May 12, 2022 | 1.1100 | 1.2000 | 1.0200 | 1.1500 | 1.1500 | 152,400 |
| May 11, 2022 | 1.2100 | 1.2400 | 1.1100 | 1.1200 | 1.1200 | 117,300 |
| May 10, 2022 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 97,300 |
| May 09, 2022 | 1.3000 | 1.3300 | 1.2400 | 1.2500 | 1.2500 | 167,300 |
| May 06, 2022 | 1.3600 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 53,500 |
| May 05, 2022 | 1.4300 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 64,900 |
| May 04, 2022 | 1.3400 | 1.4500 | 1.3300 | 1.4100 | 1.4100 | 75,000 |
| May 03, 2022 | 1.3400 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 71,700 |
| May 02, 2022 | 1.2700 | 1.3600 | 1.2400 | 1.3400 | 1.3400 | 86,800 |
| Apr 29, 2022 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2900 | 47,200 |
| Apr 28, 2022 | 1.2800 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 86,100 |
| Apr 27, 2022 | 1.2900 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 67,100 |
| Apr 26, 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 90,500 |
| Apr 25, 2022 | 1.3700 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 200,400 |
| Apr 22, 2022 | 1.3800 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 124,400 |
| Apr 21, 2022 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 61,800 |
| Apr 20, 2022 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 53,000 |
| Apr 19, 2022 | 1.4700 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 153,500 |
| Apr 18, 2022 | 1.4600 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 177,300 |
| Apr 14, 2022 | 1.4900 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 37,100 |
| Apr 13, 2022 | 1.4200 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 162,300 |
| Apr 12, 2022 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 54,500 |
| Apr 11, 2022 | 1.4100 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 62,500 |
| Apr 08, 2022 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 131,800 |
| Apr 07, 2022 | 1.3900 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 150,700 |
| Apr 06, 2022 | 1.4000 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 95,200 |
| Apr 05, 2022 | 1.4500 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 172,100 |
| Apr 04, 2022 | 1.4100 | 1.5400 | 1.3900 | 1.4600 | 1.4600 | 316,900 |
| Apr 01, 2022 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 50,400 |
| Mar 31, 2022 | 1.4200 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 151,700 |
| Mar 30, 2022 | 1.4200 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 45,300 |
| Mar 29, 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 115,600 |
| Mar 28, 2022 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 78,500 |
| Mar 25, 2022 | 1.4600 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 114,900 |
| Mar 24, 2022 | 1.5000 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 116,500 |
| Mar 23, 2022 | 1.4400 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 225,100 |
| Mar 22, 2022 | 1.3800 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 184,200 |
| Mar 21, 2022 | 1.3700 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 99,200 |
| Mar 18, 2022 | 1.3700 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 129,900 |
| Mar 17, 2022 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 91,300 |
| Mar 16, 2022 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 119,300 |
| Mar 15, 2022 | 1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 91,600 |
| Mar 14, 2022 | 1.3300 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 232,100 |
| Mar 11, 2022 | 1.3600 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 97,300 |
| Mar 10, 2022 | 1.3200 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 251,600 |
| Mar 09, 2022 | 1.3900 | 1.4100 | 1.2900 | 1.3000 | 1.3000 | 374,800 |
| Mar 08, 2022 | 1.3500 | 1.5400 | 1.2800 | 1.4200 | 1.4200 | 1,725,000 |
| Mar 07, 2022 | 1.2300 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 662,200 |
| Mar 04, 2022 | 1.2000 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 214,500 |
| Mar 03, 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 58,800 |
| Mar 02, 2022 | 1.2900 | 1.3600 | 1.2300 | 1.2500 | 1.2500 | 227,800 |
| Mar 01, 2022 | 1.2600 | 1.3400 | 1.2200 | 1.2900 | 1.2900 | 295,000 |
| Feb 28, 2022 | 1.2100 | 1.2800 | 1.1600 | 1.2500 | 1.2500 | 102,100 |
| Feb 25, 2022 | 1.2300 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 87,700 |
| Feb 24, 2022 | 1.1500 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 115,700 |
| Feb 23, 2022 | 1.2400 | 1.2800 | 1.1400 | 1.1700 | 1.1700 | 197,800 |
| Feb 22, 2022 | 1.1500 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 305,600 |
| Feb 18, 2022 | 1.2400 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 198,200 |
| Feb 17, 2022 | 1.3000 | 1.3500 | 1.2300 | 1.2400 | 1.2400 | 156,400 |
| Feb 16, 2022 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 101,000 |
| Feb 15, 2022 | 1.2100 | 1.3200 | 1.2100 | 1.2700 | 1.2700 | 185,600 |
| Feb 14, 2022 | 1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 98,200 |
| Feb 11, 2022 | 1.2200 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 96,100 |
| Feb 10, 2022 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 115,600 |
| Feb 09, 2022 | 1.1800 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 105,900 |
| Feb 08, 2022 | 1.1800 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 62,700 |
| Feb 07, 2022 | 1.1600 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 267,300 |
| Feb 04, 2022 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 70,300 |
| Feb 03, 2022 | 1.1400 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 117,000 |
| Feb 02, 2022 | 1.2300 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 121,000 |
| Feb 01, 2022 | 1.1700 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 196,300 |
| Jan 31, 2022 | 1.1200 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 94,300 |
| Jan 28, 2022 | 1.0800 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 165,000 |
| Jan 27, 2022 | 1.1000 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 108,900 |
| Jan 26, 2022 | 1.1300 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 165,300 |
| Jan 25, 2022 | 1.1400 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 128,100 |
| Jan 24, 2022 | 1.0800 | 1.1700 | 1.0400 | 1.1600 | 1.1600 | 478,900 |
| Jan 21, 2022 | 1.1800 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 427,200 |
| Jan 20, 2022 | 1.2100 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 206,000 |
| Jan 19, 2022 | 1.2600 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 468,300 |
| Jan 18, 2022 | 1.3000 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 141,500 |
| Jan 14, 2022 | 1.3000 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 296,000 |
| Jan 13, 2022 | 1.3800 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 126,100 |
| Jan 12, 2022 | 1.3900 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 171,800 |
| Jan 11, 2022 | 1.3800 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 107,800 |
| Jan 10, 2022 | 1.3000 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 213,600 |
| Jan 07, 2022 | 1.3200 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 140,100 |
| Jan 06, 2022 | 1.3100 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 237,200 |
| Jan 05, 2022 | 1.3900 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 360,800 |
| Jan 04, 2022 | 1.4300 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 234,800 |
| Jan 03, 2022 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 280,100 |
| Dec 31, 2021 | 1.3500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 557,800 |
| Dec 30, 2021 | 1.3600 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 419,000 |
| Dec 29, 2021 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 588,600 |
| Dec 28, 2021 | 1.4700 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 268,900 |
| Dec 27, 2021 | 1.5100 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 346,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
