Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Fuel Tech, Inc. - Common Stock (FTEK)

1.8550
-0.0150 (-0.80%)
NASDAQ· Last Trade: Jul 6th, 2:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fuel Tech, Inc. - Common Stock (FTEK)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/20262.082.081.751.87749,0281.87
7/01/20262.202.222.082.08278,7922.08
6/30/20262.062.282.062.21551,8802.21
6/29/20262.182.182.002.06195,4752.06
6/26/20261.872.161.872.15564,1302.15
6/25/20261.911.931.761.91290,9831.91
6/24/20261.972.091.921.93326,5051.93
6/23/20261.902.311.861.991,068,9361.99
6/22/20261.562.351.561.997,731,3531.99
6/18/20261.501.601.471.54831,7931.54
6/17/20261.331.501.301.46667,5131.46
6/16/20261.331.331.291.31104,1121.31
6/15/20261.341.341.291.3177,1521.31
6/12/20261.341.391.331.3492,4661.34
6/11/20261.291.361.291.34200,1711.34
6/10/20261.321.321.291.3069,2331.30
6/09/20261.341.351.291.31161,0541.31
6/08/20261.381.381.341.3594,6361.35
6/05/20261.451.451.351.36121,5301.36
6/04/20261.421.501.411.46179,5701.46
6/03/20261.461.471.421.44122,1491.44
6/02/20261.471.481.461.4788,1961.47
6/01/20261.501.501.451.48200,0831.48
5/29/20260.001.541.481.48395,9591.48
5/28/20261.521.531.481.51287,4251.51
5/27/20261.481.531.461.51204,7971.51
5/26/20261.501.521.471.48219,1431.48
5/22/20261.461.491.431.48183,7861.48
5/21/20261.451.471.431.45190,2471.45
5/20/20261.501.501.441.46289,7641.46
5/19/20261.441.491.411.48222,6681.48
5/18/20261.461.471.421.4598,4021.45
5/15/20261.441.481.431.48173,8581.48
5/14/20261.441.501.401.45335,7681.45
5/13/20261.441.501.401.44146,8781.44
5/12/20261.481.481.441.4690,0721.46
5/11/20261.501.501.441.49125,2821.49
5/08/20261.521.531.481.52156,7751.52
5/07/20261.391.531.381.53247,4061.53
5/06/20261.421.511.381.38565,1101.38
5/05/20261.621.641.581.59259,9721.59
5/04/20261.611.681.551.63309,6341.63
5/01/20261.561.621.561.6193,8861.61
4/30/20261.621.621.521.57222,5611.57
4/29/20261.571.721.521.66842,2531.66
4/28/20261.431.561.371.551,367,9311.55
4/27/20261.381.411.361.37115,0921.37
4/24/20261.341.381.311.35188,9651.35
4/23/20261.341.351.311.3447,3371.34
4/22/20261.411.411.331.35135,5241.35
4/21/20261.381.411.351.3786,7471.37
4/20/20261.351.401.331.3792,3931.37
4/17/20261.381.401.341.3590,9201.35
4/16/20261.401.401.351.3534,5641.35
4/15/20261.331.401.321.38166,3971.38
4/14/20261.301.331.301.32252,2991.32
4/13/20261.261.301.241.28184,5791.28
4/10/20261.301.301.271.2759,9661.27
4/09/20261.271.321.251.3099,7611.30
4/08/20261.301.321.261.29205,4831.29
4/07/20261.221.271.221.27148,9841.27
4/06/20261.231.241.191.23112,6011.23