NASDAQ:FTEK
Fuel Tech Stock Price (Quote)
$1.27
-0.0362 (-2.77%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $1.34 | Friday, 10th May 2024 FTEK stock ended at $1.27. This is 2.77% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.26% from a day low at $1.24 to a day high of $1.33. |
| 90 days | $1.05 | $1.34 | |
| 52 weeks | $0.96 | $1.48 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $1.21 | $1.29 | $1.20 | $1.21 | 10 631 |
| Jan 03, 2017 | $1.15 | $1.24 | $1.15 | $1.20 | 15 224 |
| Dec 30, 2016 | $1.15 | $1.17 | $1.13 | $1.15 | 169 234 |
| Dec 29, 2016 | $1.21 | $1.25 | $1.15 | $1.15 | 83 551 |
| Dec 28, 2016 | $1.26 | $1.34 | $1.21 | $1.21 | 121 208 |
| Dec 27, 2016 | $1.35 | $1.37 | $1.24 | $1.26 | 65 233 |
| Dec 23, 2016 | $1.27 | $1.38 | $1.26 | $1.38 | 69 168 |
| Dec 22, 2016 | $1.36 | $1.39 | $1.28 | $1.28 | 49 926 |
| Dec 21, 2016 | $1.29 | $1.37 | $1.20 | $1.36 | 99 376 |
| Dec 20, 2016 | $1.22 | $1.47 | $1.18 | $1.28 | 229 184 |
| Dec 19, 2016 | $1.20 | $1.25 | $1.18 | $1.20 | 111 759 |
| Dec 16, 2016 | $1.15 | $1.20 | $1.13 | $1.18 | 66 431 |
| Dec 15, 2016 | $1.16 | $1.20 | $1.13 | $1.16 | 33 871 |
| Dec 14, 2016 | $1.17 | $1.20 | $1.13 | $1.15 | 87 734 |
| Dec 13, 2016 | $1.20 | $1.20 | $1.15 | $1.17 | 65 477 |
| Dec 12, 2016 | $1.21 | $1.23 | $1.17 | $1.17 | 54 424 |
| Dec 09, 2016 | $1.21 | $1.27 | $1.20 | $1.25 | 37 690 |
| Dec 08, 2016 | $1.22 | $1.29 | $1.20 | $1.22 | 63 632 |
| Dec 07, 2016 | $1.16 | $1.25 | $1.16 | $1.25 | 112 012 |
| Dec 06, 2016 | $1.15 | $1.22 | $1.15 | $1.17 | 23 227 |
| Dec 05, 2016 | $1.18 | $1.20 | $1.15 | $1.16 | 22 546 |
| Dec 02, 2016 | $1.17 | $1.20 | $1.14 | $1.19 | 21 777 |
| Dec 01, 2016 | $1.23 | $1.23 | $1.17 | $1.17 | 39 364 |
| Nov 30, 2016 | $1.17 | $1.23 | $1.17 | $1.20 | 42 096 |
| Nov 29, 2016 | $1.19 | $1.19 | $1.17 | $1.18 | 32 850 |
