FTEK

Fuel Tech Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fuel Tech Inc FTEK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 3.08% 0.67 16:49:53
Close Price Low Price High Price Open Price Previous Close
0.6689 0.60 0.67 0.60 0.65
more quote information »

FTEK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.6770.79490.600.7095397145,275-0.007-1.03%
1 Month0.820.8470.600.728762584,673-0.15-18.29%
3 Months0.89821.600.601.03412,249-0.2282-25.41%
6 Months0.47561.600.300.9286209673,6800.194440.87%
1 Year0.911.600.300.9257783367,314-0.24-26.37%
3 Years1.133.060.301.17192,109-0.46-40.71%
5 Years1.983.060.301.19133,005-1.31-66.16%

FTEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.6579 -0.0321 -4.65% 0.7059 0.71 0.65 159,098
Sep 22 2020 0.69 0.0135 2.0% 0.6824 0.71 0.6802 26,716
Sep 21 2020 0.6765 -0.0819 -10.8% 0.758 0.758 0.671 177,911
Sep 18 2020 0.7584 0.0604 8.65% 0.7111 0.7949 0.7013 311,271
Sep 17 2020 0.698 0.024 3.56% 0.677 0.70 0.674 51,377
Sep 16 2020 0.674 -0.0061 -0.9% 0.6717 0.6966 0.6717 40,769
Sep 15 2020 0.6801 -0.0094 -1.36% 0.69 0.71 0.68 44,814
Sep 14 2020 0.6895 -0.0113 -1.61% 0.711 0.711 0.685 84,280
Sep 11 2020 0.7008 -0.0264 -3.63% 0.7215 0.731 0.6976 21,755
Sep 10 2020 0.7272 0.0098 1.37% 0.72 0.756 0.719 16,570
Sep 09 2020 0.7174 0.0173 2.47% 0.72 0.80 0.7002 90,038
Sep 08 2020 0.7001 -0.02 -2.78% 0.7145 0.7599 0.70 70,634
Sep 04 2020 0.7201 -0.0799 -9.99% 0.78 0.78 0.708 123,925
Sep 03 2020 0.80 0.0396 5.21% 0.778 0.80 0.75 81,340
Sep 02 2020 0.7604 -0.0119 -1.54% 0.78 0.80 0.7556 40,871
Sep 01 2020 0.7723 -0.0213 -2.68% 0.80 0.80 0.769 91,869
Aug 31 2020 0.7936 -0.0215 -2.64% 0.80 0.821 0.78901 82,587
Aug 28 2020 0.8151 -0.0067 -0.82% 0.8285 0.834 0.79 26,447
Aug 27 2020 0.8218 0.0118 1.46% 0.82 0.847 0.7894 106,367
Aug 26 2020 0.81 -0.0148 -1.79% 0.8172 0.85 0.80 68,675
Aug 25 2020 0.8248 0.0048 0.59% 0.8399 0.85 0.8102 71,065
Aug 24 2020 0.82 -0.0225 -2.67% 0.8327 0.8369 0.80 94,128
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.