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 |
| Jun 01, 2016 | $1.54 | $1.64 | $1.54 | $1.58 | 6 144 |
| May 31, 2016 | $1.57 | $1.60 | $1.55 | $1.58 | 9 980 |
| May 27, 2016 | $1.49 | $1.66 | $1.48 | $1.57 | 29 299 |
| May 26, 2016 | $1.58 | $1.58 | $1.48 | $1.48 | 101 724 |
| May 25, 2016 | $1.55 | $1.58 | $1.52 | $1.52 | 60 487 |
| May 24, 2016 | $1.59 | $1.60 | $1.56 | $1.57 | 3 573 |
| May 23, 2016 | $1.57 | $1.60 | $1.56 | $1.56 | 21 659 |
| May 20, 2016 | $1.58 | $1.60 | $1.56 | $1.56 | 9 564 |
| May 19, 2016 | $1.61 | $1.67 | $1.56 | $1.57 | 44 613 |
| May 18, 2016 | $1.55 | $1.62 | $1.55 | $1.60 | 42 522 |
| May 17, 2016 | $1.57 | $1.62 | $1.57 | $1.57 | 10 886 |
| May 16, 2016 | $1.57 | $1.66 | $1.53 | $1.56 | 23 831 |
| May 13, 2016 | $1.60 | $1.67 | $1.53 | $1.59 | 42 726 |
| May 12, 2016 | $1.63 | $1.67 | $1.57 | $1.60 | 13 261 |
| May 11, 2016 | $1.63 | $1.68 | $1.57 | $1.65 | 32 347 |
| May 10, 2016 | $1.64 | $1.72 | $1.58 | $1.62 | 30 443 |
| May 09, 2016 | $1.65 | $1.71 | $1.64 | $1.66 | 20 748 |
| May 06, 2016 | $1.67 | $1.73 | $1.65 | $1.65 | 7 274 |
| May 05, 2016 | $1.69 | $1.74 | $1.67 | $1.68 | 12 365 |
| May 04, 2016 | $1.65 | $1.74 | $1.65 | $1.70 | 8 511 |
| May 03, 2016 | $1.70 | $1.70 | $1.65 | $1.65 | 9 159 |
| May 02, 2016 | $1.70 | $1.74 | $1.70 | $1.70 | 7 759 |
| Apr 29, 2016 | $1.71 | $1.73 | $1.70 | $1.73 | 7 573 |
| Apr 28, 2016 | $1.70 | $1.73 | $1.70 | $1.73 | 6 771 |
| Apr 27, 2016 | $1.70 | $1.74 | $1.70 | $1.70 | 11 987 |
