Fuel Tech Inc (NQ: FTEK )

3.850 USD +0.110 (+2.94%)
Official Closing Price Updated: 7:29 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 3.900 3.980 3.780 3.850 655,918 +0.11(+2.94%)
Feb 23, 2021 3.680 3.880 3.280 3.740 1,152,563 -0.30(-7.43%)
Feb 22, 2021 4.150 4.220 3.920 4.040 1,120,992 -0.16(-3.81%)
Feb 19, 2021 4.240 4.435 4.100 4.200 1,207,800 +0.05(+1.20%)
Feb 18, 2021 4.310 4.370 4.120 4.150 1,184,539 -0.31(-6.95%)
Feb 17, 2021 4.740 4.750 4.380 4.460 1,481,066 -0.22(-4.70%)
Feb 16, 2021 4.890 4.910 4.660 4.680 1,301,786 -0.01(-0.21%)
Feb 12, 2021 4.850 4.900 4.570 4.690 2,793,800 -0.41(-8.04%)
Feb 11, 2021 5.250 5.360 5.010 5.100 1,020,811 -0.11(-2.11%)
Feb 10, 2021 5.570 5.570 5.000 5.210 1,756,068 -0.28(-5.10%)
Feb 09, 2021 5.370 5.730 5.220 5.490 1,676,477 +0.16(+3.00%)
Feb 08, 2021 5.390 5.451 5.130 5.330 1,255,888 +0.16(+3.09%)
Feb 05, 2021 5.300 5.380 5.060 5.170 734,000 -0.02(-0.39%)
Feb 04, 2021 5.200 5.390 5.020 5.190 1,171,725 -0.10(-1.89%)
Feb 03, 2021 5.030 5.450 5.010 5.290 1,349,108 +0.30(+6.01%)
Feb 02, 2021 5.190 5.250 4.890 4.990 824,158 -0.06(-1.19%)
Feb 01, 2021 5.160 5.160 4.810 5.050 808,798 +0.02(+0.40%)
Jan 29, 2021 5.160 5.390 4.960 5.030 954,300 -0.15(-2.90%)
Jan 28, 2021 5.560 5.560 5.000 5.180 1,245,702 -0.27(-4.95%)
Jan 27, 2021 5.570 6.100 5.370 5.450 2,039,905 -0.68(-11.09%)
Jan 26, 2021 6.570 6.650 5.840 6.130 2,523,145 -0.31(-4.81%)
Jan 25, 2021 5.650 6.600 5.300 6.440 5,187,484 +0.94(+17.09%)
Jan 22, 2021 5.440 5.680 5.310 5.500 1,241,500 -0.14(-2.48%)
Jan 21, 2021 5.340 6.090 5.130 5.640 2,481,295 +0.21(+3.87%)
Jan 20, 2021 5.650 5.680 5.210 5.430 1,161,925 -0.34(-5.89%)
Jan 19, 2021 5.850 5.950 5.540 5.770 1,291,391 +0.01(+0.17%)
Jan 15, 2021 5.540 5.800 5.160 5.760 2,195,800 -0.04(-0.69%)
Jan 14, 2021 6.020 6.050 5.450 5.800 2,390,775 -0.18(-3.01%)
Jan 13, 2021 6.250 6.440 5.890 5.980 2,215,877 -0.13(-2.13%)
Jan 12, 2021 6.110 6.280 5.660 6.110 2,448,134 +0.16(+2.69%)
Jan 11, 2021 5.230 6.300 4.750 5.950 3,969,035 +0.19(+3.30%)
Jan 08, 2021 5.000 5.870 4.980 5.760 5,940,300 +0.94(+19.50%)
Jan 07, 2021 4.550 5.040 4.500 4.820 2,712,600 +0.48(+11.06%)
Jan 06, 2021 4.490 4.570 4.160 4.340 1,360,276 +0.14(+3.33%)
Jan 05, 2021 3.850 4.450 3.800 4.200 1,277,554 +0.27(+6.87%)
Jan 04, 2021 3.950 3.990 3.730 3.930 667,928 +0.05(+1.29%)
Dec 31, 2020 3.880 3.880 3.880 698,225 -0.35(-8.27%)
Dec 30, 2020 4.230 4.330 4.115 4.230 698,225 +0.13(+3.17%)
Dec 29, 2020 4.330 4.360 4.000 4.100 882,548 -0.30(-6.82%)
Dec 28, 2020 4.880 5.020 4.290 4.400 1,997,884 -0.41(-8.52%)
Dec 24, 2020 5.350 5.460 4.520 4.810 2,100,900 -0.12(-2.43%)
Dec 23, 2020 4.900 5.520 4.850 4.930 5,053,278 +0.52(+11.79%)
Dec 22, 2020 4.360 4.680 4.100 4.410 4,132,339 +0.53(+13.66%)
Dec 21, 2020 3.650 3.900 3.530 3.880 1,719,667 +0.70(+22.01%)
Dec 18, 2020 4.050 4.240 3.180 3.180 2,208,800 -0.85(-21.09%)
Dec 17, 2020 3.960 4.050 3.850 4.030 741,841 +0.05(+1.26%)
Dec 16, 2020 4.020 4.080 3.811 3.980 662,492 -0.17(-4.10%)
Dec 15, 2020 3.600 4.450 3.600 4.150 2,326,688 +0.58(+16.25%)
Dec 14, 2020 3.910 3.930 3.530 3.570 853,599 -0.26(-6.79%)
Dec 11, 2020 3.950 4.000 3.680 3.830 575,600 -0.12(-3.04%)
Dec 10, 2020 3.920 4.070 3.820 3.950 622,226 -0.17(-4.13%)
Dec 09, 2020 4.190 4.190 3.910 4.120 1,136,998 -0.06(-1.44%)
Dec 08, 2020 4.010 4.240 3.950 4.180 1,217,572 +0.05(+1.21%)
Dec 07, 2020 4.160 4.190 3.860 4.130 1,587,702 -0.19(-4.40%)
Dec 04, 2020 4.240 4.340 4.080 4.320 1,590,500 +0.17(+4.10%)
Dec 03, 2020 4.360 4.530 4.060 4.150 3,761,335 +0.24(+6.14%)
Dec 02, 2020 3.440 4.350 3.360 3.910 4,195,084 +0.24(+6.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.