Fuel Tech, Inc. (FTEK) NASDAQ

2.11

-0.01(-0.47%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20252.072.112.112.21.82521,157
November 06, 20252.312.122.122.42.06381,975
November 05, 20252.152.22.22.32.01645,700
November 04, 20252.582.522.522.612.46315,947
November 03, 20252.492.642.642.682.43335,848
October 31, 20252.552.482.482.62.43166,568
October 30, 20252.612.562.562.752.47155,500
October 29, 20252.682.642.642.72.57219,704
October 28, 20252.732.722.722.82.68103,347
October 27, 20252.822.742.742.922.71154,600
October 24, 20252.882.812.812.932.78154,005
October 23, 20252.892.872.872.932.77112,672
October 22, 20252.972.852.853.092.7355,800
October 21, 20253.09333.22.98122,207
October 20, 202533.13.13.123109,600
October 17, 20253.11333.192.97137,244
October 16, 20253.113.193.193.453.11421,658
October 15, 20253.163.123.123.163.01186,840
October 14, 20252.953.083.083.122.88194,287
October 13, 20252.82.952.9532.72313,901
October 10, 20253.022.812.813.052.81243,700
October 09, 20253.083.033.033.172.95187,235
October 08, 20253.113.083.083.173.0286,227
October 07, 20252.953.083.083.162.95249,900
October 06, 20252.952.962.963.112.93142,831
October 03, 20252.952.982.983.182.91368,033
October 02, 20252.892.912.912.962.82269,825
October 01, 202532.892.8932.87192,400
September 30, 20252.9333.052.88308,700
September 29, 20253.062.932.933.112.91213,887
September 26, 20253.063.033.033.233149,028
September 25, 20253.133.073.073.243.05211,100
September 24, 20253.493.233.233.513.23337,900
September 23, 20253.43.523.523.593.25460,325
September 22, 20253.143.413.413.53.1545,400
September 19, 20253.293.183.183.333.15183,300
September 18, 20253.063.323.323.322.94490,000
September 17, 20253.273.053.053.292.99486,900
September 16, 20253.553.283.283.553.16643,900
September 15, 20253.643.553.553.643.4346,843
September 12, 20253.423.633.633.653.41799,500
September 11, 20253.223.393.393.423.04575,042
September 10, 20252.973.183.183.292.94487,000
September 09, 20252.862.972.973.042.86413,585
September 08, 20252.882.872.872.952.84153,537
September 05, 20252.952.872.872.952.72290,563
September 04, 20252.872.892.892.92.78173,648
September 03, 20252.882.862.862.912.78138,090
September 02, 20252.952.892.8932.86101,678
August 29, 202532.922.923.032.88183,480
August 28, 20252.95333.032.79236,800
August 27, 20253.192.912.913.252.88362,000
August 26, 20252.793.143.143.142.76457,100
August 25, 20252.762.752.752.852.68205,121
August 22, 20252.72.772.772.822.66234,223
August 21, 20252.612.692.692.742.5552,093
August 20, 20252.592.642.642.672.46305,800
August 19, 20252.812.612.612.942.58296,340
August 18, 20252.882.812.812.892.75222,966
August 15, 20252.832.862.862.892.73178,775
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved