Fuel Tech Inc (FTEK) Historical Stock Data
1.01 ↓0.05 (-4.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTEK is up 0.03% a day on average. There have been 14 days where Fuel Tech Inc closed green and 16 days where FTEK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1.03 | 1.01 | ↓$0.03 (-2.43%) | 1.00 | 1.04 | 46.69K |
| 2025-03-31 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.02 | 1.05 | 29.54K |
| 2025-03-28 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.01 | 1.06 | 63.85K |
| 2025-03-27 | 0.99 | 1.03 | ↑$0.04 (3.94%) | 0.98 | 1.05 | 219.89K |
| 2025-03-26 | 0.99 | 0.99 | ↑$0.00 (0.16%) | 0.98 | 1.00 | 14.66K |
| 2025-03-25 | 0.99 | 1.00 | ↑$0.01 (0.90%) | 0.98 | 1.00 | 11.56K |
| 2025-03-24 | 0.98 | 1.00 | ↑$0.02 (2.04%) | 0.97 | 1.00 | 47.20K |
| 2025-03-21 | 0.97 | 0.97 | ↑$0.00 (0.08%) | 0.95 | 0.97 | 17.38K |
| 2025-03-20 | 1.00 | 0.98 | ↓$0.02 (-1.86%) | 0.97 | 1.00 | 6.56K |
| 2025-03-19 | 0.96 | 0.97 | ↑$0.01 (0.52%) | 0.96 | 0.98 | 15.52K |
| 2025-03-18 | 0.97 | 0.97 | ↑$0.00 (0.06%) | 0.95 | 0.97 | 33.23K |
| 2025-03-17 | 0.98 | 0.97 | ↓$0.01 (-1.02%) | 0.96 | 0.98 | 14.22K |
| 2025-03-14 | 0.99 | 0.98 | ↓$0.01 (-1.18%) | 0.97 | 0.99 | 19.49K |
| 2025-03-13 | 0.99 | 0.98 | ↓$0.01 (-1.02%) | 0.97 | 0.99 | 23.87K |
| 2025-03-12 | 0.97 | 0.97 | ↓$0.00 (-0.45%) | 0.96 | 0.98 | 19.91K |
| 2025-03-11 | 0.95 | 0.98 | ↑$0.03 (3.16%) | 0.95 | 1.00 | 46.09K |
| 2025-03-10 | 1.00 | 0.96 | ↓$0.04 (-3.80%) | 0.95 | 1.02 | 129.72K |
| 2025-03-07 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.98 | 1.02 | 55.77K |
| 2025-03-06 | 1.02 | 1.01 | ↓$0.02 (-1.47%) | 1.00 | 1.04 | 34.09K |
| 2025-03-05 | 0.88 | 1.02 | ↑$0.14 (15.91%) | 0.87 | 1.07 | 292.82K |
| 2025-03-04 | 0.96 | 0.97 | ↑$0.01 (1.01%) | 0.94 | 0.99 | 75.89K |
| 2025-03-03 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.96 | 1.00 | 40.81K |
| 2025-02-28 | 0.97 | 0.99 | ↑$0.02 (2.58%) | 0.96 | 1.00 | 50.27K |
| 2025-02-27 | 1.00 | 0.98 | ↓$0.02 (-2.11%) | 0.97 | 1.03 | 19.81K |
| 2025-02-26 | 0.98 | 0.98 | ↓$0.00 (-0.41%) | 0.97 | 1.00 | 27.49K |
| 2025-02-25 | 0.99 | 0.99 | ↓$0.00 (-0.18%) | 0.98 | 1.01 | 112.48K |
| 2025-02-24 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.03 | 133.26K |
| 2025-02-21 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.01 | 1.10 | 175.74K |
| 2025-02-20 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.02 | 1.06 | 114.13K |
| 2025-02-19 | 1.15 | 1.05 | ↓$0.10 (-8.70%) | 1.03 | 1.15 | 264.27K |
Create an account or log in to view more rows.
$FTEK said y’all dumb af
$FTEK hint hint this is when you buy a few
$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