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 |
| Aug 11, 2016 | $1.48 | $1.48 | $1.44 | $1.45 | 27 600 |
| Aug 10, 2016 | $1.60 | $1.63 | $1.46 | $1.48 | 118 400 |
| Aug 09, 2016 | $1.61 | $1.65 | $1.58 | $1.63 | 31 000 |
| Aug 08, 2016 | $1.62 | $1.70 | $1.62 | $1.62 | 7 600 |
| Aug 05, 2016 | $1.65 | $1.70 | $1.61 | $1.61 | 9 700 |
| Aug 04, 2016 | $1.67 | $1.69 | $1.61 | $1.68 | 13 100 |
| Aug 03, 2016 | $1.61 | $1.69 | $1.60 | $1.65 | 22 600 |
| Aug 02, 2016 | $1.60 | $1.63 | $1.60 | $1.62 | 10 100 |
| Aug 01, 2016 | $1.60 | $1.69 | $1.60 | $1.62 | 5 800 |
| Jul 29, 2016 | $1.60 | $1.63 | $1.59 | $1.59 | 13 600 |
| Jul 28, 2016 | $1.67 | $1.68 | $1.65 | $1.66 | 5 400 |
| Jul 27, 2016 | $1.71 | $1.71 | $1.67 | $1.67 | 1 900 |
| Jul 26, 2016 | $1.68 | $1.74 | $1.63 | $1.72 | 35 600 |
| Jul 25, 2016 | $1.65 | $1.74 | $1.65 | $1.72 | 7 300 |
| Jul 22, 2016 | $1.72 | $1.74 | $1.64 | $1.69 | 9 900 |
| Jul 21, 2016 | $1.67 | $1.72 | $1.60 | $1.65 | 6 300 |
| Jul 20, 2016 | $1.71 | $1.72 | $1.63 | $1.68 | 9 900 |
| Jul 19, 2016 | $1.58 | $1.70 | $1.58 | $1.70 | 43 600 |
| Jul 18, 2016 | $1.61 | $1.69 | $1.59 | $1.59 | 8 400 |
| Jul 15, 2016 | $1.63 | $1.65 | $1.58 | $1.64 | 28 900 |
| Jul 14, 2016 | $1.69 | $1.69 | $1.63 | $1.64 | 17 800 |
| Jul 13, 2016 | $1.66 | $1.71 | $1.63 | $1.66 | 30 500 |
| Jul 12, 2016 | $1.67 | $1.72 | $1.64 | $1.69 | 13 900 |
| Jul 11, 2016 | $1.68 | $1.69 | $1.64 | $1.68 | 11 000 |
| Jul 08, 2016 | $1.62 | $1.70 | $1.60 | $1.68 | 13 100 |
