Fuel Tech Historical Data - FTEK

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Fuel Tech Inc FTEK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0095 1.02% 0.9451 0.95 0.9345 0.935 0.9356 20:00:00
more quote information »

FTEK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.98940.98990.930.949726726,116-0.0443-4.48%
1 Month0.98141.030.850.971215950,161-0.0363-3.7%
3 Months1.041.180.83310.987154140,887-0.0949-9.13%
6 Months1.681.780.801.1073,256-0.7349-43.74%
1 Year1.253.060.801.78141,085-0.3049-24.39%
3 Years1.153.060.70491.4986,080-0.2049-17.82%
5 Years3.773.880.70491.6868,606-2.82-74.93%

FTEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.935 0.00 0.0% 0.935 0.95 0.9345 36,727
Dec 05 2019 0.935 0.00 0.0% 0.935 0.96 0.935 35,186
Dec 04 2019 0.935 -0.025 -2.6% 0.97 0.97 0.93 23,772
Dec 03 2019 0.96 0.01 1.05% 0.96 0.9895 0.93 51,139
Dec 02 2019 0.95 -0.0349 -3.54% 0.9703 0.9899 0.95 16,532
Nov 29 2019 0.9849 -0.0052 -0.53% 0.9894 0.9894 0.9699 3,951
Nov 27 2019 0.9901 0.0273 2.84% 0.96 1.00 0.959 66,874
Nov 26 2019 0.9628 -0.01628 -1.66% 0.96 1.00 0.96 19,011
Nov 25 2019 0.979081 -0.00092 -0.09% 0.9701 0.980161 0.9601 21,328
Nov 22 2019 0.98 0.00 0.0% 0.9757 0.99 0.9757 20,575
Nov 21 2019 0.98 -0.0097 -0.98% 0.99 0.99 0.97 11,935
Nov 20 2019 0.9897 0.0143 1.47% 0.9752 1.02 0.97 69,765
Nov 19 2019 0.9754 0.02798 2.95% 0.98 0.995 0.9402 43,847
Nov 18 2019 0.947417 -0.00258 -0.27% 0.89 0.995 0.8895 113,000
Nov 15 2019 0.95 -0.006 -0.63% 0.9352 0.97 0.87 127,575
Nov 14 2019 0.956 -0.064 -6.27% 0.96 0.970401 0.85 160,005
Nov 13 2019 1.02 0.02 2.0% 0.9911 1.02 0.9801 73,903
Nov 12 2019 1.00 0.01 1.01% 0.9989 1.02 0.9906 24,902
Nov 11 2019 0.99 -0.01 -1.0% 0.98 1.02 0.98 11,408
Nov 08 2019 1.00 -0.0058 -0.58% 0.9814 1.03 0.98 58,345
Nov 07 2019 1.0058 0.03 2.63% 0.9899 1.04 0.98 65,424
See More Historical Prices »


Your Recent History
NASDAQ
FTEK
Fuel Tech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.