NASDAQ:FTEK
Fuel Tech Stock Price (Quote)
$1.24
-0.0200 (-1.59%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.30 | Wednesday, 1st May 2024 FTEK stock ended at $1.24. This is 1.59% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.60% from a day low at $1.23 to a day high of $1.26. |
| 90 days | $1.04 | $1.30 | |
| 52 weeks | $0.96 | $1.48 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $5.65 | $5.68 | $5.21 | $5.43 | 1 156 762 |
| Jan 19, 2021 | $5.85 | $5.95 | $5.54 | $5.77 | 1 286 069 |
| Jan 15, 2021 | $5.54 | $5.80 | $5.16 | $5.76 | 2 189 191 |
| Jan 14, 2021 | $6.02 | $6.05 | $5.45 | $5.80 | 2 380 938 |
| Jan 13, 2021 | $6.25 | $6.44 | $5.89 | $5.98 | 2 206 892 |
| Jan 12, 2021 | $6.11 | $6.28 | $5.66 | $6.11 | 2 371 140 |
| Jan 11, 2021 | $5.23 | $6.30 | $4.75 | $5.95 | 3 959 204 |
| Jan 08, 2021 | $5.00 | $5.87 | $4.98 | $5.76 | 5 913 510 |
| Jan 07, 2021 | $4.55 | $5.04 | $4.50 | $4.82 | 2 701 049 |
| Jan 06, 2021 | $4.49 | $4.57 | $4.16 | $4.34 | 1 325 854 |
| Jan 05, 2021 | $3.85 | $4.45 | $3.80 | $4.20 | 1 272 033 |
| Jan 04, 2021 | $3.95 | $3.99 | $3.73 | $3.93 | 664 381 |
| Dec 31, 2020 | $4.11 | $4.14 | $3.81 | $3.88 | 1 178 229 |
| Dec 30, 2020 | $4.23 | $4.33 | $4.12 | $4.23 | 697 938 |
| Dec 29, 2020 | $4.33 | $4.36 | $4.00 | $4.10 | 877 467 |
| Dec 28, 2020 | $4.88 | $5.02 | $4.29 | $4.40 | 1 976 141 |
| Dec 24, 2020 | $5.35 | $5.46 | $4.52 | $4.81 | 2 098 917 |
| Dec 23, 2020 | $4.90 | $5.52 | $4.85 | $4.93 | 5 031 162 |
| Dec 22, 2020 | $4.36 | $4.68 | $4.10 | $4.41 | 4 097 010 |
| Dec 21, 2020 | $3.65 | $3.90 | $3.53 | $3.88 | 1 678 774 |
| Dec 18, 2020 | $4.05 | $4.24 | $3.18 | $3.18 | 2 159 257 |
| Dec 17, 2020 | $3.96 | $4.05 | $3.85 | $4.03 | 740 311 |
| Dec 16, 2020 | $4.02 | $4.08 | $3.81 | $3.98 | 660 248 |
| Dec 15, 2020 | $3.60 | $4.45 | $3.60 | $4.15 | 2 319 458 |
| Dec 14, 2020 | $3.91 | $3.93 | $3.53 | $3.57 | 852 997 |
