Australia markets closed

Fuel Tech, Inc. (FTEK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6600-0.0100 (-0.60%)
At close: 04:00PM EST
1.6600 0.00 (0.00%)
Pre-market: 07:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20211.69001.69001.62001.66001.6600440,500
26 Nov 20211.64001.71001.62001.67001.6700383,100
24 Nov 20211.70001.76001.66001.75001.7500307,800
23 Nov 20211.88001.92001.53001.71001.71002,235,200
22 Nov 20211.95001.98001.85001.89001.8900485,400
19 Nov 20211.91002.04001.90001.95001.9500684,700
18 Nov 20212.10002.11001.85001.91001.9100860,300
17 Nov 20212.07002.12002.02002.09002.0900529,400
16 Nov 20212.09002.15002.05002.10002.1000514,800
15 Nov 20212.21002.27002.04002.14002.1400993,000
12 Nov 20212.16002.35002.12002.21002.21003,204,500
11 Nov 20212.02002.13001.87002.07002.07002,501,200
10 Nov 20211.91001.97001.86001.86001.8600537,800
09 Nov 20211.93001.94001.84001.92001.9200599,400
08 Nov 20211.87001.98001.87001.94001.9400988,400
05 Nov 20211.93001.96001.82001.85001.8500862,000
04 Nov 20211.98002.01001.92001.94001.9400559,600
03 Nov 20211.96002.05001.96001.98001.9800438,100
02 Nov 20211.99002.02001.94002.01002.0100537,000
01 Nov 20212.08002.12001.88001.96001.96001,947,700
29 Oct 20211.99002.09001.98002.06002.0600550,100
28 Oct 20211.91002.16001.91002.02002.02003,346,100
27 Oct 20211.94001.98001.90001.93001.9300445,300
26 Oct 20212.11002.15001.93001.94001.9400799,400
25 Oct 20212.09002.15002.05002.12002.1200964,200
22 Oct 20212.28002.30001.88002.06002.06003,603,700
21 Oct 20212.27002.46002.21002.32002.32006,647,700
20 Oct 20212.21002.40001.97002.20002.20006,383,100
19 Oct 20211.95002.50001.93002.32002.320029,512,700
18 Oct 20211.72002.13001.71001.90001.90007,069,700
15 Oct 20211.72001.79001.72001.72001.7200207,300
14 Oct 20211.75001.77001.73001.74001.7400124,900
13 Oct 20211.76001.77001.72001.75001.7500190,100
12 Oct 20211.70001.76001.70001.76001.7600233,400
11 Oct 20211.70001.73001.68001.70001.7000183,500
08 Oct 20211.70001.76001.69001.71001.7100391,600
07 Oct 20211.73001.81001.69001.69001.6900801,400
06 Oct 20211.66001.70001.66001.67001.6700213,700
05 Oct 20211.72001.76001.66001.69001.6900396,200
04 Oct 20211.71001.77001.70001.71001.7100477,200
01 Oct 20211.77001.79001.70001.75001.7500636,200
30 Sept 20211.86001.89001.71001.74001.7400775,600
29 Sept 20211.78002.10001.73001.87001.87002,799,400
28 Sept 20211.84001.85001.76001.78001.7800397,600
27 Sept 20211.74001.87001.73001.84001.8400444,900
24 Sept 20211.75001.78001.73001.74001.7400121,300
23 Sept 20211.72001.82001.71001.78001.7800338,000
22 Sept 20211.67001.75001.66001.70001.7000279,400
21 Sept 20211.69001.72001.67001.70001.7000177,900
20 Sept 20211.72001.73001.67001.69001.6900285,600
17 Sept 20211.78001.78001.75001.76001.7600104,500
16 Sept 20211.78001.82001.74001.79001.7900253,200
15 Sept 20211.77001.86001.75001.79001.7900360,600
14 Sept 20211.78001.80001.72001.76001.7600285,000
13 Sept 20211.81001.84001.77001.78001.7800220,400
10 Sept 20211.85001.91001.82001.83001.8300478,000
09 Sept 20211.79001.92001.77001.87001.8700317,600
08 Sept 20211.91001.94001.78001.81001.8100480,500
07 Sept 20211.87001.98001.87001.88001.8800595,200
03 Sept 20211.90001.91001.85001.87001.8700132,400
02 Sept 20211.88001.92001.85001.89001.8900260,500
01 Sept 20211.88001.93001.83001.85001.8500360,000
31 Aug 20211.85001.92001.83001.87001.8700201,000
30 Aug 20211.88001.88001.80001.85001.8500228,200
27 Aug 20211.81001.89001.81001.85001.8500206,600
26 Aug 20211.86001.91001.80001.82001.8200225,400
25 Aug 20211.83001.94001.77001.85001.8500529,700
24 Aug 20211.78001.86001.77001.80001.8000329,500
23 Aug 20211.75001.81001.73001.78001.7800293,600
20 Aug 20211.72001.77001.66001.75001.7500302,100
19 Aug 20211.72001.75001.68001.69001.6900309,300
18 Aug 20211.76001.84001.72001.77001.7700186,900
17 Aug 20211.75001.77001.69001.77001.7700388,600
16 Aug 20211.86001.86001.75001.79001.7900477,600
13 Aug 20211.93001.98001.79001.83001.8300445,400
12 Aug 20211.95001.95001.87001.91001.9100361,900
11 Aug 20212.04002.07001.87001.94001.9400474,900
10 Aug 20212.00002.17001.95002.01002.0100978,800
09 Aug 20211.95002.04001.90002.00002.0000440,200
06 Aug 20211.86001.94001.86001.94001.9400227,400
05 Aug 20211.85001.92001.85001.88001.8800252,600
04 Aug 20211.90001.92001.83001.87001.8700263,400
03 Aug 20212.03002.06001.90001.92001.9200331,700
02 Aug 20211.96002.07001.96002.00002.0000368,000
30 July 20211.92001.98001.90001.94001.9400252,400
29 July 20211.94002.03001.91001.98001.9800473,000
28 July 20211.97002.00001.86001.98001.9800787,100
27 July 20212.09002.27001.83001.97001.97003,362,900
26 July 20211.88001.99001.83001.90001.90003,961,300
23 July 20211.98001.98001.88001.89001.8900223,400
22 July 20212.03002.03001.92001.94001.9400179,700
21 July 20211.95002.05001.95002.01002.0100186,300
20 July 20211.93002.00001.88001.94001.9400201,400
19 July 20211.85001.94001.79001.91001.9100250,900
16 July 20211.94001.97001.87001.87001.8700308,600
15 July 20211.93001.99001.90001.97001.9700203,400
14 July 20212.09002.11001.91001.92001.9200434,300
13 July 20212.14002.14002.05002.06002.0600250,300
12 July 20212.16002.20002.11002.16002.1600193,000
09 July 20212.10002.25002.07002.20002.2000357,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...