Fuel Tech, Inc. (FTEK) NASDAQ

2.87

+0(+0.00%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20252.962.852.852.982.8309,967
August 13, 20253.05333.112.92260,500
August 12, 20252.913.053.053.052.89314,262
August 11, 202532.862.863.012.8375,300
August 08, 20253.08333.32.96750,048
August 07, 20252.983.053.053.382.781.09M
August 06, 20252.632.942.943.222.232.28M
August 05, 20252.852.962.963.032.72690,100
August 04, 20252.552.82.82.882.55360,435
August 01, 20252.592.572.572.592.49157,800
July 31, 20252.692.652.652.72.6379,965
July 30, 20252.632.692.692.752.63101,939
July 29, 20252.672.632.632.732.6389,605
July 28, 20252.842.692.692.842.59359,804
July 25, 20252.842.842.842.912.73249,800
July 24, 20252.812.822.822.952.73305,187
July 23, 20252.712.822.822.832.69279,400
July 22, 20252.622.692.692.72.45312,533
July 21, 20252.682.652.652.812.6481,316
July 18, 20252.482.662.662.692.46353,883
July 17, 20252.672.52.52.692.46357,200
July 16, 20252.482.662.662.792.48392,062
July 15, 20252.632.482.482.632.42309,244
July 14, 20252.62.632.632.652.48384,821
July 11, 20252.712.62.62.772.55321,018
July 10, 20252.692.712.712.82.64279,491
July 09, 20252.832.682.682.852.65581,327
July 08, 20252.942.842.842.982.8371,774
July 07, 20252.812.92.92.992.73611,800
July 03, 20252.922.82.82.952.75486,400
July 02, 20252.532.882.882.962.46996,123
July 01, 20252.522.522.522.62.38453,089
June 30, 20252.682.522.522.742.41636,725
June 27, 20252.572.652.652.722.57372,345
June 26, 20252.812.522.522.852.41.18M
June 25, 20252.432.762.762.812.351.75M
June 24, 20252.232.352.352.412.22800,503
June 23, 20252.122.182.182.222.05484,122
June 20, 20251.952.142.142.191.95665,800
June 18, 20252.021.951.952.041.93127,500
June 17, 20252.092.032.032.11.97143,034
June 16, 20251.862.072.072.151.84286,400
June 13, 20251.871.831.831.881.75108,800
June 12, 20251.941.891.891.991.85270,446
June 11, 20251.981.951.952.051.91179,743
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved