Fuel Tech Inc (FTEK) Historical Stock Data
1.04 ↑0.03 (2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTEK is up 0.28% a day on average. There have been 22 days where Fuel Tech Inc closed green and 8 days where FTEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.05 | 190.14K |
| 2024-12-19 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.02 | 32.56K |
| 2024-12-18 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.02 | 111.56K |
| 2024-12-17 | 1.01 | 1.02 | ↑$0.00 (0.50%) | 1.00 | 1.02 | 105.47K |
| 2024-12-16 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.02 | 155.27K |
| 2024-12-13 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.02 | 31.92K |
| 2024-12-12 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.03 | 56.38K |
| 2024-12-11 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.03 | 62.81K |
| 2024-12-10 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.03 | 29.65K |
| 2024-12-09 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.03 | 69.22K |
| 2024-12-06 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.04 | 167.09K |
| 2024-12-05 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.01 | 1.04 | 184.73K |
| 2024-12-04 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.01 | 1.08 | 156.27K |
| 2024-12-03 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.01 | 1.04 | 90.05K |
| 2024-12-02 | 1.08 | 1.03 | ↓$0.05 (-4.63%) | 1.02 | 1.08 | 163.96K |
| 2024-11-29 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.08 | 26.88K |
| 2024-11-27 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.06 | 1.10 | 57.09K |
| 2024-11-26 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.07 | 1.11 | 73.38K |
| 2024-11-25 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.07 | 1.14 | 142.82K |
| 2024-11-22 | 1.14 | 1.07 | ↓$0.07 (-6.14%) | 1.07 | 1.14 | 108.04K |
| 2024-11-21 | 1.07 | 1.15 | ↑$0.08 (7.48%) | 1.03 | 1.15 | 403.18K |
| 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 |
Create an account or log in to view more rows.
$FTEK bag holders for life club
$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