Fuel Tech Inc (FTEK) Historical Stock Data

0.97 ↑0.02 (1.89%)

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 18 days where Fuel Tech Inc closed green and 12 days where FTEK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.93	0.97	↑$0.04 (4.30%)	0.93	0.97	40.34K
2025-05-08	0.96	0.95	↓$0.01 (-0.83%)	0.95	0.96	30.35K
2025-05-07	0.96	0.95	↓$0.01 (-0.83%)	0.95	0.97	5.10K
2025-05-06	0.96	0.94	↓$0.01 (-1.14%)	0.94	0.97	9.23K
2025-05-05	0.95	0.97	↑$0.02 (1.81%)	0.95	0.97	10.25K
2025-05-02	0.97	0.95	↓$0.02 (-2.06%)	0.95	0.98	24.18K
2025-05-01	0.96	0.97	↑$0.01 (0.83%)	0.94	0.98	39.63K
2025-04-30	0.96	0.96	↑$0.00 (0.10%)	0.95	0.98	17.32K
2025-04-29	0.96	0.96	↑$0.00 (0.10%)	0.96	0.97	28.59K
2025-04-28	0.96	0.97	↑$0.01 (1.31%)	0.96	0.98	8.27K
2025-04-25	0.95	0.97	↑$0.02 (1.68%)	0.95	0.97	14.69K
2025-04-24	0.97	0.97	↑$0.00 (0.00%)	0.97	0.98	4.96K
2025-04-23	0.98	0.98	↓$0.00 (-0.31%)	0.97	0.99	12.09K
2025-04-22	1.00	0.98	↓$0.02 (-1.75%)	0.98	1.00	20.06K
2025-04-21	0.97	0.99	↑$0.02 (2.06%)	0.96	1.00	30.08K
2025-04-17	0.99	0.97	↓$0.02 (-1.60%)	0.97	0.99	4.53K
2025-04-16	0.98	0.99	↑$0.01 (1.24%)	0.95	1.01	9.33K
2025-04-15	0.96	0.98	↑$0.02 (1.81%)	0.96	0.99	15.23K
2025-04-14	0.97	0.98	↑$0.01 (1.33%)	0.96	1.01	26.95K
2025-04-11	0.98	0.97	↓$0.02 (-1.57%)	0.96	1.00	28.42K
2025-04-10	0.95	0.97	↑$0.03 (2.75%)	0.95	1.01	31.75K
2025-04-09	0.95	0.97	↑$0.02 (1.58%)	0.95	1.02	61.61K
2025-04-08	0.95	0.94	↓$0.01 (-0.58%)	0.92	0.96	105.24K
2025-04-07	0.91	0.93	↑$0.02 (2.72%)	0.91	0.94	34.05K
2025-04-04	0.95	0.94	↓$0.01 (-1.02%)	0.93	0.99	27.99K
2025-04-03	0.96	0.97	↑$0.01 (1.30%)	0.96	1.00	32.68K
2025-04-02	1.03	1.00	↓$0.03 (-2.91%)	1.00	1.04	43.81K
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