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 |
| Jun 16, 2020 | $0.782 | $0.94 | $0.780 | $0.90 | 748 675 |
| Jun 15, 2020 | $0.776 | $0.80 | $0.750 | $0.777 | 74 807 |
| Jun 12, 2020 | $0.790 | $0.82 | $0.772 | $0.778 | 90 543 |
| Jun 11, 2020 | $0.84 | $0.84 | $0.766 | $0.787 | 155 113 |
| Jun 10, 2020 | $0.83 | $0.91 | $0.790 | $0.85 | 344 276 |
| Jun 09, 2020 | $0.83 | $0.84 | $0.82 | $0.82 | 145 772 |
| Jun 08, 2020 | $0.81 | $0.83 | $0.786 | $0.83 | 267 416 |
| Jun 05, 2020 | $0.762 | $0.81 | $0.750 | $0.780 | 255 825 |
| Jun 04, 2020 | $0.81 | $0.81 | $0.700 | $0.779 | 155 089 |
| Jun 03, 2020 | $0.80 | $0.83 | $0.780 | $0.81 | 180 868 |
| Jun 02, 2020 | $0.740 | $0.80 | $0.736 | $0.800 | 59 894 |
| Jun 01, 2020 | $0.710 | $0.790 | $0.710 | $0.775 | 72 340 |
| May 29, 2020 | $0.80 | $0.80 | $0.730 | $0.743 | 106 669 |
| May 28, 2020 | $0.80 | $0.82 | $0.80 | $0.81 | 74 889 |
| May 27, 2020 | $0.84 | $0.86 | $0.80 | $0.82 | 117 086 |
| May 26, 2020 | $0.87 | $0.90 | $0.85 | $0.86 | 146 468 |
| May 22, 2020 | $0.89 | $0.90 | $0.86 | $0.89 | 117 379 |
| May 21, 2020 | $0.86 | $0.90 | $0.86 | $0.88 | 131 456 |
| May 20, 2020 | $0.89 | $0.90 | $0.86 | $0.87 | 262 278 |
| May 19, 2020 | $0.95 | $0.95 | $0.87 | $0.90 | 190 564 |
| May 18, 2020 | $0.95 | $0.97 | $0.90 | $0.93 | 264 790 |
| May 15, 2020 | $0.85 | $0.97 | $0.85 | $0.94 | 387 809 |
| May 14, 2020 | $0.87 | $0.93 | $0.85 | $0.92 | 277 528 |
| May 13, 2020 | $0.85 | $0.97 | $0.82 | $0.93 | 805 939 |
| May 12, 2020 | $0.95 | $1.00 | $0.87 | $0.99 | 1 039 215 |
