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 |
| Jul 07, 2016 | $1.71 | $1.72 | $1.58 | $1.62 | 18 600 |
| Jul 06, 2016 | $1.64 | $1.72 | $1.63 | $1.67 | 10 500 |
| Jul 05, 2016 | $1.75 | $1.75 | $1.60 | $1.61 | 46 200 |
| Jul 01, 2016 | $1.49 | $1.80 | $1.49 | $1.72 | 372 900 |
| Jun 30, 2016 | $1.47 | $1.53 | $1.47 | $1.48 | 22 100 |
| Jun 29, 2016 | $1.44 | $1.49 | $1.44 | $1.45 | 12 000 |
| Jun 28, 2016 | $1.50 | $1.50 | $1.44 | $1.45 | 1 800 |
| Jun 27, 2016 | $1.41 | $1.50 | $1.41 | $1.41 | 11 200 |
| Jun 24, 2016 | $1.49 | $1.50 | $1.43 | $1.43 | 75 000 |
| Jun 23, 2016 | $1.58 | $1.58 | $1.51 | $1.53 | 70 000 |
| Jun 22, 2016 | $1.50 | $1.56 | $1.49 | $1.56 | 34 500 |
| Jun 21, 2016 | $1.49 | $1.54 | $1.48 | $1.54 | 11 600 |
| Jun 20, 2016 | $1.53 | $1.55 | $1.48 | $1.51 | 8 800 |
| Jun 17, 2016 | $1.51 | $1.60 | $1.47 | $1.48 | 53 300 |
| Jun 16, 2016 | $1.51 | $1.55 | $1.47 | $1.54 | 22 127 |
| Jun 15, 2016 | $1.53 | $1.54 | $1.47 | $1.49 | 124 219 |
| Jun 14, 2016 | $1.56 | $1.56 | $1.51 | $1.54 | 9 350 |
| Jun 13, 2016 | $1.56 | $1.60 | $1.51 | $1.52 | 23 438 |
| Jun 10, 2016 | $1.58 | $1.60 | $1.56 | $1.58 | 4 328 |
| Jun 09, 2016 | $1.58 | $1.59 | $1.57 | $1.57 | 5 428 |
| Jun 08, 2016 | $1.57 | $1.62 | $1.57 | $1.59 | 34 176 |
| Jun 07, 2016 | $1.59 | $1.59 | $1.56 | $1.58 | 3 400 |
| Jun 06, 2016 | $1.57 | $1.59 | $1.56 | $1.57 | 6 020 |
| Jun 03, 2016 | $1.56 | $1.58 | $1.55 | $1.57 | 9 607 |
| Jun 02, 2016 | $1.63 | $1.65 | $1.54 | $1.55 | 31 249 |
