Fuel Tech Inc (FTEK) Historical Stock Data
1.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTEK is up 0.33% a day on average. There have been 23 days where Fuel Tech Inc closed green and 7 days where FTEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.02 | 1.13 | 556.10K |
| 2024-11-19 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.03 | 1.09 | 644.61K |
| 2024-11-18 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.06 | 202.78K |
| 2024-11-15 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.05 | 238.51K |
| 2024-11-14 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.05 | 160.21K |
| 2024-11-13 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.06 | 333.61K |
| 2024-11-12 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 1.00 | 1.03 | 161.16K |
| 2024-11-11 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 1.00 | 1.05 | 92.29K |
| 2024-11-08 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.06 | 257.93K |
| 2024-11-07 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.01 | 1.05 | 54.63K |
| 2024-11-06 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 123.27K |
| 2024-11-05 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.03 | 46.70K |
| 2024-11-04 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.04 | 86.78K |
| 2024-11-01 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.02 | 34.13K |
| 2024-10-31 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 52.94K |
| 2024-10-30 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.07 | 47.74K |
| 2024-10-29 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.02 | 1.05 | 18.32K |
| 2024-10-28 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.02 | 1.07 | 53.55K |
| 2024-10-25 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.02 | 1.04 | 46.64K |
| 2024-10-24 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.04 | 22.41K |
| 2024-10-23 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.05 | 47.73K |
| 2024-10-22 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.01 | 1.05 | 83.07K |
| 2024-10-21 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.03 | 20.18K |
| 2024-10-18 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.03 | 22.22K |
| 2024-10-17 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.02 | 11.68K |
| 2024-10-16 | 1.03 | 1.02 | ↓$0.02 (-1.46%) | 1.00 | 1.03 | 66.61K |
| 2024-10-15 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.04 | 22.73K |
| 2024-10-14 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.05 | 27.74K |
| 2024-10-11 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.04 | 47.32K |
| 2024-10-10 | 0.99 | 1.05 | ↑$0.06 (6.05%) | 0.99 | 1.06 | 158.92K |
Create an account or log in to view more rows.
$FTEK the bulls in here
$FTEK Bearish..
$FTEK another bear trap
$FTEK watch this fly!!!!
$FTEK -
Buy
buy
buy!
$FTEK buy the fear
$FTEK Green by EOD guarentee
$FTEK peak frustration
$FTEK buy SHARES
$FTEK to the moon!!! lfG