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 |
| Sep 16, 2016 | $1.32 | $1.45 | $1.31 | $1.45 | 48 100 |
| Sep 15, 2016 | $1.34 | $1.36 | $1.31 | $1.35 | 44 100 |
| Sep 14, 2016 | $1.31 | $1.35 | $1.31 | $1.34 | 35 700 |
| Sep 13, 2016 | $1.35 | $1.39 | $1.32 | $1.32 | 30 300 |
| Sep 12, 2016 | $1.34 | $1.37 | $1.32 | $1.34 | 32 300 |
| Sep 09, 2016 | $1.37 | $1.40 | $1.32 | $1.37 | 83 700 |
| Sep 08, 2016 | $1.39 | $1.40 | $1.36 | $1.37 | 35 300 |
| Sep 07, 2016 | $1.42 | $1.42 | $1.35 | $1.35 | 45 200 |
| Sep 06, 2016 | $1.44 | $1.45 | $1.37 | $1.43 | 38 600 |
| Sep 02, 2016 | $1.43 | $1.45 | $1.41 | $1.42 | 12 600 |
| Sep 01, 2016 | $1.41 | $1.45 | $1.37 | $1.44 | 19 600 |
| Aug 31, 2016 | $1.39 | $1.42 | $1.38 | $1.39 | 35 300 |
| Aug 30, 2016 | $1.42 | $1.42 | $1.38 | $1.38 | 24 600 |
| Aug 29, 2016 | $1.40 | $1.42 | $1.37 | $1.41 | 60 000 |
| Aug 26, 2016 | $1.42 | $1.42 | $1.38 | $1.38 | 55 200 |
| Aug 25, 2016 | $1.44 | $1.44 | $1.40 | $1.42 | 34 700 |
| Aug 24, 2016 | $1.42 | $1.44 | $1.40 | $1.41 | 29 900 |
| Aug 23, 2016 | $1.39 | $1.44 | $1.39 | $1.40 | 13 100 |
| Aug 22, 2016 | $1.39 | $1.43 | $1.39 | $1.39 | 18 700 |
| Aug 19, 2016 | $1.41 | $1.47 | $1.39 | $1.40 | 12 400 |
| Aug 18, 2016 | $1.47 | $1.50 | $1.40 | $1.43 | 40 200 |
| Aug 17, 2016 | $1.48 | $1.48 | $1.39 | $1.39 | 40 000 |
| Aug 16, 2016 | $1.42 | $1.49 | $1.42 | $1.49 | 22 000 |
| Aug 15, 2016 | $1.42 | $1.47 | $1.38 | $1.41 | 214 400 |
| Aug 12, 2016 | $1.45 | $1.47 | $1.38 | $1.39 | 225 200 |
