NASDAQ:FTEK
Fuel Tech Stock Price (Quote)
$1.27
+0.0200 (+1.60%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 FTEK stock ended at $1.27. This is 1.60% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.16% from a day low at $1.25 to a day high of $1.30. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2021 | $3.86 | $3.94 | $3.70 | $3.71 | 462 646 |
| Mar 01, 2021 | $3.54 | $4.09 | $3.52 | $3.90 | 941 144 |
| Feb 26, 2021 | $3.55 | $3.76 | $3.40 | $3.52 | 961 787 |
| Feb 25, 2021 | $3.81 | $3.92 | $3.57 | $3.67 | 705 891 |
| Feb 24, 2021 | $3.90 | $3.98 | $3.78 | $3.85 | 653 100 |
| Feb 23, 2021 | $3.73 | $3.88 | $3.28 | $3.74 | 1 145 042 |
| Feb 22, 2021 | $4.15 | $4.22 | $3.92 | $4.04 | 1 113 140 |
| Feb 19, 2021 | $4.24 | $4.44 | $4.10 | $4.20 | 1 196 187 |
| Feb 18, 2021 | $4.31 | $4.37 | $4.12 | $4.15 | 1 188 509 |
| Feb 17, 2021 | $4.74 | $4.75 | $4.38 | $4.46 | 1 489 967 |
| Feb 16, 2021 | $4.89 | $4.91 | $4.66 | $4.68 | 1 303 837 |
| Feb 12, 2021 | $4.85 | $4.90 | $4.57 | $4.69 | 2 793 808 |
| Feb 11, 2021 | $5.25 | $5.36 | $5.01 | $5.10 | 1 012 903 |
| Feb 10, 2021 | $5.57 | $5.57 | $5.00 | $5.21 | 1 740 167 |
| Feb 09, 2021 | $5.37 | $5.73 | $5.22 | $5.49 | 1 665 223 |
| Feb 08, 2021 | $5.39 | $5.45 | $5.13 | $5.33 | 1 247 335 |
| Feb 05, 2021 | $5.30 | $5.38 | $5.06 | $5.17 | 721 934 |
| Feb 04, 2021 | $5.20 | $5.39 | $5.02 | $5.19 | 1 166 926 |
| Feb 03, 2021 | $5.03 | $5.45 | $5.01 | $5.29 | 1 344 897 |
| Feb 02, 2021 | $5.19 | $5.25 | $4.89 | $4.99 | 821 516 |
| Feb 01, 2021 | $5.16 | $5.16 | $4.81 | $5.05 | 793 729 |
| Jan 29, 2021 | $5.16 | $5.39 | $4.96 | $5.03 | 938 380 |
| Jan 28, 2021 | $5.56 | $5.56 | $5.00 | $5.18 | 1 224 223 |
| Jan 27, 2021 | $5.58 | $6.10 | $5.37 | $5.45 | 2 025 077 |
| Jan 26, 2021 | $6.57 | $6.65 | $5.84 | $6.13 | 2 504 815 |
