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 |
| Oct 21, 2016 | $1.33 | $1.37 | $1.31 | $1.34 | 20 200 |
| Oct 20, 2016 | $1.33 | $1.35 | $1.32 | $1.32 | 18 800 |
| Oct 19, 2016 | $1.35 | $1.39 | $1.30 | $1.31 | 35 900 |
| Oct 18, 2016 | $1.36 | $1.38 | $1.35 | $1.35 | 6 600 |
| Oct 17, 2016 | $1.39 | $1.39 | $1.36 | $1.36 | 4 400 |
| Oct 14, 2016 | $1.37 | $1.41 | $1.35 | $1.41 | 15 600 |
| Oct 13, 2016 | $1.38 | $1.40 | $1.37 | $1.39 | 11 300 |
| Oct 12, 2016 | $1.38 | $1.42 | $1.37 | $1.39 | 24 300 |
| Oct 11, 2016 | $1.39 | $1.41 | $1.38 | $1.38 | 4 700 |
| Oct 10, 2016 | $1.42 | $1.43 | $1.37 | $1.37 | 25 300 |
| Oct 07, 2016 | $1.38 | $1.44 | $1.38 | $1.42 | 17 900 |
| Oct 06, 2016 | $1.44 | $1.46 | $1.38 | $1.40 | 8 200 |
| Oct 05, 2016 | $1.39 | $1.51 | $1.38 | $1.42 | 12 300 |
| Oct 04, 2016 | $1.40 | $1.44 | $1.39 | $1.41 | 49 300 |
| Oct 03, 2016 | $1.40 | $1.44 | $1.40 | $1.40 | 4 000 |
| Sep 30, 2016 | $1.42 | $1.42 | $1.39 | $1.40 | 11 400 |
| Sep 29, 2016 | $1.41 | $1.49 | $1.40 | $1.40 | 5 000 |
| Sep 28, 2016 | $1.42 | $1.50 | $1.40 | $1.40 | 7 500 |
| Sep 27, 2016 | $1.49 | $1.50 | $1.41 | $1.45 | 17 800 |
| Sep 26, 2016 | $1.49 | $1.50 | $1.47 | $1.49 | 37 400 |
| Sep 23, 2016 | $1.46 | $1.49 | $1.42 | $1.48 | 47 700 |
| Sep 22, 2016 | $1.44 | $1.50 | $1.42 | $1.43 | 32 600 |
| Sep 21, 2016 | $1.38 | $1.50 | $1.38 | $1.41 | 65 600 |
| Sep 20, 2016 | $1.43 | $1.43 | $1.32 | $1.32 | 30 800 |
| Sep 19, 2016 | $1.46 | $1.46 | $1.35 | $1.42 | 19 500 |
