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 |
| Nov 28, 2016 | $1.22 | $1.25 | $1.19 | $1.19 | 31 268 |
| Nov 25, 2016 | $1.26 | $1.29 | $1.22 | $1.24 | 22 095 |
| Nov 23, 2016 | $1.26 | $1.27 | $1.22 | $1.25 | 63 805 |
| Nov 22, 2016 | $1.21 | $1.25 | $1.15 | $1.23 | 111 159 |
| Nov 21, 2016 | $1.27 | $1.31 | $1.20 | $1.22 | 72 124 |
| Nov 18, 2016 | $1.16 | $1.40 | $1.15 | $1.28 | 334 031 |
| Nov 17, 2016 | $1.18 | $1.22 | $1.16 | $1.16 | 47 367 |
| Nov 16, 2016 | $1.24 | $1.25 | $1.20 | $1.21 | 5 170 |
| Nov 15, 2016 | $1.22 | $1.28 | $1.22 | $1.24 | 7 249 |
| Nov 14, 2016 | $1.26 | $1.26 | $1.22 | $1.22 | 8 862 |
| Nov 11, 2016 | $1.26 | $1.30 | $1.23 | $1.25 | 43 982 |
| Nov 10, 2016 | $1.20 | $1.26 | $1.20 | $1.26 | 19 001 |
| Nov 09, 2016 | $1.20 | $1.34 | $1.20 | $1.24 | 27 277 |
| Nov 08, 2016 | $1.24 | $1.29 | $1.22 | $1.25 | 39 664 |
| Nov 07, 2016 | $1.25 | $1.30 | $1.24 | $1.25 | 20 000 |
| Nov 04, 2016 | $1.26 | $1.30 | $1.25 | $1.25 | 14 700 |
| Nov 03, 2016 | $1.38 | $1.38 | $1.27 | $1.27 | 13 800 |
| Nov 02, 2016 | $1.33 | $1.36 | $1.26 | $1.27 | 14 300 |
| Nov 01, 2016 | $1.27 | $1.34 | $1.24 | $1.34 | 5 200 |
| Oct 31, 2016 | $1.27 | $1.33 | $1.27 | $1.27 | 11 800 |
| Oct 28, 2016 | $1.29 | $1.32 | $1.27 | $1.27 | 45 200 |
| Oct 27, 2016 | $1.32 | $1.32 | $1.29 | $1.29 | 8 100 |
| Oct 26, 2016 | $1.29 | $1.31 | $1.29 | $1.31 | 3 500 |
| Oct 25, 2016 | $1.29 | $1.37 | $1.29 | $1.32 | 14 200 |
| Oct 24, 2016 | $1.34 | $1.35 | $1.28 | $1.30 | 54 900 |
