Australia markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2100-0.0100 (-0.82%)
At close: 04:00PM EDT
1.2012 -0.01 (-0.73%)
After hours: 04:36PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.25001.25001.21001.21001.210034,800
27 Mar 20241.22001.25001.21001.22001.220083,400
26 Mar 20241.16001.24001.15001.20001.2000188,300
25 Mar 20241.11001.17001.11001.15001.150034,800
22 Mar 20241.10001.15001.10001.14001.140081,900
21 Mar 20241.16001.17001.13001.13001.130045,100
20 Mar 20241.09001.16001.08001.15001.1500207,100
19 Mar 20241.08001.11001.08001.09001.090025,900
18 Mar 20241.07001.14001.06001.09001.0900176,900
15 Mar 20241.10001.15001.09001.15001.1500109,600
14 Mar 20241.09001.11001.05001.10001.1000283,900
13 Mar 20241.16001.16001.09001.09001.0900312,000
12 Mar 20241.18001.18001.09001.10001.1000286,800
11 Mar 20241.15001.17001.12001.17001.1700140,100
08 Mar 20241.14001.17001.11001.17001.170038,700
07 Mar 20241.11001.14001.11001.14001.140043,100
06 Mar 20241.14001.15001.12001.12001.120012,300
05 Mar 20241.16001.17001.13001.16001.160026,500
04 Mar 20241.15001.18001.14001.16001.160036,100
01 Mar 20241.09001.18001.09001.16001.1600172,700
29 Feb 20241.10001.11001.09001.09001.090043,000
28 Feb 20241.11001.11001.08001.11001.1100115,000
27 Feb 20241.10001.15001.09001.11001.110051,800
26 Feb 20241.08001.10001.08001.09001.090023,400
23 Feb 20241.08001.11001.07001.09001.090067,800
22 Feb 20241.10001.10001.07001.08001.080040,000
21 Feb 20241.12001.13001.10001.11001.110027,800
20 Feb 20241.12001.13001.09001.09001.090058,300
16 Feb 20241.13001.15001.12001.13001.130066,900
15 Feb 20241.11001.14001.11001.14001.140029,200
14 Feb 20241.13001.13001.10001.12001.120034,200
13 Feb 20241.15001.18001.13001.13001.130058,500
12 Feb 20241.18001.18001.16001.17001.170027,300
09 Feb 20241.15001.18001.13001.17001.170053,000
08 Feb 20241.17001.19001.15001.16001.160063,100
07 Feb 20241.19001.19001.15001.16001.160076,800
06 Feb 20241.17001.18001.15001.18001.180096,500
05 Feb 20241.05001.19001.05001.15001.1500360,700
02 Feb 20241.04001.07001.04001.07001.070028,600
01 Feb 20241.08001.09001.06001.06001.060034,100
31 Jan 20241.04001.08001.03001.07001.0700128,700
30 Jan 20241.02001.04001.02001.02001.020014,600
29 Jan 20241.02001.04001.02001.04001.040032,700
26 Jan 20241.02001.04001.02001.02001.02008,100
25 Jan 20241.05001.05001.03001.03001.030024,500
24 Jan 20241.03001.06001.03001.06001.060078,900
23 Jan 20241.05001.06001.02001.04001.040074,000
22 Jan 20241.01001.04001.01001.03001.030031,500
19 Jan 20241.01001.03001.01001.02001.020042,300
18 Jan 20241.02001.03001.01001.02001.020016,300
17 Jan 20241.02001.04001.02001.03001.030013,500
16 Jan 20241.02001.05001.02001.02001.020038,400
12 Jan 20241.04001.05001.03001.03001.030020,100
11 Jan 20241.04001.06001.04001.04001.040033,300
10 Jan 20241.07001.07001.04001.04001.040013,400
09 Jan 20241.07001.09001.03001.07001.070077,500
08 Jan 20241.02001.07001.02001.07001.0700112,800
05 Jan 20241.03001.04001.03001.04001.040010,600
04 Jan 20241.03001.05001.03001.04001.040032,900
03 Jan 20241.06001.06001.03001.04001.040033,200
02 Jan 20241.03001.06001.03001.05001.050037,000
29 Dec 20231.04001.06001.02001.05001.0500108,600
28 Dec 20231.05001.05001.03001.04001.040080,900
27 Dec 20231.06001.08001.05001.06001.060059,300
26 Dec 20231.04001.08001.04001.07001.070036,800
22 Dec 20231.04001.07001.04001.07001.070051,000
21 Dec 20231.06001.06001.03001.04001.040074,700
20 Dec 20231.05001.06001.04001.05001.050050,100
19 Dec 20231.05001.05001.03001.05001.050029,800
18 Dec 20231.05001.07001.03001.03001.030045,600
15 Dec 20231.06001.06001.05001.05001.050013,600
14 Dec 20231.07001.08001.06001.07001.070031,400
13 Dec 20231.02001.10001.02001.07001.070068,900
12 Dec 20231.03001.04001.00001.03001.0300140,100
11 Dec 20231.04001.05001.03001.03001.030024,000
08 Dec 20231.03001.05001.03001.05001.050022,900
07 Dec 20231.02001.05001.02001.04001.040033,000
06 Dec 20231.04001.06001.02001.03001.030091,300
05 Dec 20231.04001.05001.04001.05001.050013,700
04 Dec 20231.05001.08001.04001.04001.040065,800
01 Dec 20231.05001.07001.05001.07001.070042,000
30 Nov 20231.06001.08001.06001.06001.060023,000
29 Nov 20231.04001.11001.04001.09001.0900111,000
28 Nov 20231.05001.09001.05001.06001.060021,000
27 Nov 20231.04001.11001.04001.06001.0600156,600
24 Nov 20231.04001.08001.04001.07001.070021,000
22 Nov 20231.05001.05001.04001.04001.040015,700
21 Nov 20231.05001.06001.04001.05001.050026,300
20 Nov 20231.05001.06001.04001.05001.050036,800
17 Nov 20231.05001.06001.04001.06001.060027,200
16 Nov 20231.06001.07001.05001.05001.050033,800
15 Nov 20231.06001.08001.06001.07001.070026,700
14 Nov 20231.05001.08001.04001.07001.070077,700
13 Nov 20231.08001.08001.04001.07001.070039,700
10 Nov 20231.03001.07001.03001.05001.050019,000
09 Nov 20231.08001.08001.04001.05001.050024,100
08 Nov 20231.03001.08001.00001.07001.0700188,400
07 Nov 20231.01001.04001.00001.00001.000066,000
06 Nov 20231.01001.02001.00001.01001.010016,800
03 Nov 20231.00001.02001.00001.01001.010020,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...