Skip to main content

Fuel Tech Inc (NQ: FTEK )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.930 8.040 7.660 7.660 79,101 -0.25(-3.16%)
May 23, 2011 8.000 8.050 7.900 7.910 70,746 -0.20(-2.47%)
May 20, 2011 8.180 8.220 8.100 8.110 63,345 -0.12(-1.46%)
May 19, 2011 7.890 8.390 7.870 8.230 177,520 +0.46(+5.92%)
May 18, 2011 7.640 7.790 7.620 7.770 27,416 +0.18(+2.37%)
May 17, 2011 7.610 7.800 7.580 7.590 44,422 -0.11(-1.43%)
May 16, 2011 7.710 7.850 7.690 7.700 77,227 -0.11(-1.41%)
May 13, 2011 8.080 8.080 7.770 7.810 65,552 -0.25(-3.10%)
May 12, 2011 7.890 8.130 7.860 8.060 68,905 +0.10(+1.26%)
May 11, 2011 8.110 8.140 7.790 7.960 107,044 -0.17(-2.09%)
May 10, 2011 8.050 8.260 7.680 8.130 278,691 +0.53(+6.97%)
May 09, 2011 7.260 7.600 7.250 7.600 88,824 +0.33(+4.54%)
May 06, 2011 7.350 7.578 7.250 7.270 54,657 +0.01(+0.14%)
May 05, 2011 7.390 7.490 7.200 7.260 114,932 -0.24(-3.20%)
May 04, 2011 7.770 7.780 7.410 7.500 107,562 -0.29(-3.72%)
May 03, 2011 7.650 7.890 7.650 7.790 86,699 -0.17(-2.14%)
May 02, 2011 7.950 8.150 7.910 7.960 86,020 -0.15(-1.85%)
Apr 29, 2011 8.450 8.450 7.930 8.110 189,027 -0.38(-4.48%)
Apr 28, 2011 8.360 8.490 8.260 8.490 38,470 +0.12(+1.43%)
Apr 27, 2011 8.250 8.370 8.190 8.370 74,667 +0.12(+1.45%)
Apr 26, 2011 8.180 8.360 8.150 8.250 53,441 +0.09(+1.10%)
Apr 25, 2011 8.330 8.370 8.080 8.160 56,629 -0.21(-2.51%)
Apr 21, 2011 8.410 8.480 8.320 8.370 37,034 +0.05(+0.66%)
Apr 20, 2011 8.280 8.399 8.230 8.315 48,896 +0.21(+2.65%)
Apr 19, 2011 8.330 8.430 8.051 8.100 49,465 -0.17(-2.06%)
Apr 18, 2011 8.320 8.320 8.110 8.270 81,560 -0.26(-3.05%)
Apr 15, 2011 8.150 8.630 8.150 8.530 115,050 +0.37(+4.53%)
Apr 14, 2011 7.900 8.220 7.900 8.160 61,506 +0.19(+2.38%)
Apr 13, 2011 8.300 8.320 7.920 7.970 172,130 -0.28(-3.39%)
Apr 12, 2011 8.420 8.490 8.250 8.250 97,012 -0.28(-3.28%)
Apr 11, 2011 8.540 8.630 8.400 8.530 120,221 +0.00(+0.00%)
Apr 08, 2011 8.750 8.920 8.530 8.530 132,653 -0.12(-1.39%)
Apr 07, 2011 8.840 9.000 8.520 8.650 111,614 -0.15(-1.70%)
Apr 06, 2011 8.750 8.800 8.590 8.800 134,055 +0.14(+1.62%)
Apr 05, 2011 8.470 8.770 8.440 8.660 160,418 +0.20(+2.36%)
Apr 04, 2011 8.690 8.730 8.350 8.460 156,542 -0.19(-2.20%)
Apr 01, 2011 8.940 8.940 8.609 8.650 99,571 -0.25(-2.81%)
Mar 31, 2011 8.880 8.940 8.830 8.900 154,731 -0.02(-0.22%)
Mar 30, 2011 8.910 8.950 8.800 8.920 111,659 +0.03(+0.34%)
Mar 29, 2011 8.830 8.910 8.830 8.890 80,610 +0.08(+0.91%)
Mar 28, 2011 8.770 8.850 8.755 8.810 66,898 +0.06(+0.69%)
Mar 25, 2011 8.860 8.860 8.729 8.750 135,206 -0.04(-0.46%)
Mar 24, 2011 9.000 9.010 8.670 8.790 75,054 -0.11(-1.24%)
Mar 23, 2011 8.920 8.949 8.760 8.900 114,261 -0.07(-0.78%)
Mar 22, 2011 9.150 9.219 8.900 8.970 95,511 -0.17(-1.86%)
Mar 21, 2011 8.670 9.140 8.490 9.140 261,368 +0.78(+9.33%)
Mar 18, 2011 8.400 8.540 8.310 8.360 107,576 +0.08(+0.97%)
Mar 17, 2011 8.340 8.400 8.180 8.280 131,067 +0.21(+2.60%)
Mar 16, 2011 7.950 8.380 7.900 8.070 152,749 +0.16(+2.02%)
Mar 15, 2011 7.800 7.930 7.670 7.910 172,995 -0.20(-2.47%)
Mar 14, 2011 8.170 8.280 7.950 8.110 129,064 -0.22(-2.64%)
Mar 11, 2011 8.100 8.590 8.100 8.330 159,066 +0.18(+2.21%)
Mar 10, 2011 8.410 8.930 7.980 8.150 417,613 +0.05(+0.62%)
Mar 09, 2011 7.590 8.140 7.535 8.100 156,236 +0.45(+5.88%)
Mar 08, 2011 7.600 7.900 7.550 7.650 73,043 +0.09(+1.19%)
Mar 07, 2011 7.700 7.770 7.370 7.560 106,174 -0.12(-1.56%)
Mar 04, 2011 7.510 7.940 7.510 7.680 119,916 +0.15(+1.99%)
Mar 03, 2011 7.230 7.650 7.230 7.530 120,941 +0.38(+5.31%)
Mar 02, 2011 7.210 7.300 7.043 7.150 103,517 -0.10(-1.38%)
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.