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 |
| Jul 22, 2020 | $0.98 | $0.98 | $0.95 | $0.98 | 107 200 |
| Jul 21, 2020 | $0.95 | $0.98 | $0.93 | $0.96 | 165 000 |
| Jul 20, 2020 | $0.94 | $0.99 | $0.92 | $0.94 | 128 200 |
| Jul 17, 2020 | $0.99 | $0.99 | $0.91 | $0.95 | 69 000 |
| Jul 16, 2020 | $0.94 | $0.96 | $0.93 | $0.96 | 104 000 |
| Jul 15, 2020 | $0.99 | $0.99 | $0.91 | $0.94 | 153 700 |
| Jul 14, 2020 | $0.91 | $0.98 | $0.86 | $0.97 | 331 100 |
| Jul 13, 2020 | $0.97 | $0.97 | $0.83 | $0.91 | 770 700 |
| Jul 10, 2020 | $0.98 | $1.00 | $0.95 | $0.98 | 379 100 |
| Jul 09, 2020 | $1.05 | $1.05 | $0.98 | $1.02 | 476 700 |
| Jul 08, 2020 | $1.03 | $1.12 | $0.97 | $1.04 | 1 320 600 |
| Jul 07, 2020 | $1.16 | $1.40 | $1.04 | $1.13 | 14 083 300 |
| Jul 06, 2020 | $0.87 | $0.94 | $0.84 | $0.88 | 308 700 |
| Jul 02, 2020 | $0.90 | $0.90 | $0.84 | $0.86 | 292 456 |
| Jul 01, 2020 | $0.81 | $0.92 | $0.80 | $0.85 | 723 527 |
| Jun 30, 2020 | $0.89 | $0.94 | $0.80 | $0.84 | 1 541 310 |
| Jun 29, 2020 | $0.753 | $1.30 | $0.751 | $1.05 | 7 045 867 |
| Jun 26, 2020 | $0.780 | $0.793 | $0.750 | $0.754 | 210 284 |
| Jun 25, 2020 | $0.763 | $0.798 | $0.750 | $0.760 | 43 942 |
| Jun 24, 2020 | $0.81 | $0.81 | $0.750 | $0.755 | 81 686 |
| Jun 23, 2020 | $0.82 | $0.85 | $0.784 | $0.790 | 161 090 |
| Jun 22, 2020 | $0.84 | $0.84 | $0.765 | $0.780 | 195 094 |
| Jun 19, 2020 | $0.86 | $0.87 | $0.82 | $0.84 | 123 472 |
| Jun 18, 2020 | $0.80 | $0.88 | $0.80 | $0.86 | 66 754 |
| Jun 17, 2020 | $0.90 | $0.92 | $0.85 | $0.87 | 151 563 |
