ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FTEK Fuel Tech Inc

1.04
-0.04 (-3.70%)
Last Updated: 11:57:03
Delayed by 15 minutes

FTEK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 1.08 0.05 4.85% 1.03 1.08 1.0101 186,448
Sep 19 2024 1.03 0.02 1.98% 1.01 1.05 1.01 38,335
Sep 18 2024 1.01 -0.04 -3.81% 1.03 1.05 1.01 54,380
Sep 17 2024 1.05 0.03 2.94% 1.02 1.05 1.00 147,268
Sep 16 2024 1.02 0.02 2.00% 1.02 1.0201 0.9951 63,339
Sep 13 2024 1.00 -0.015 -1.48% 1.01 1.02 1.00 75,341
Sep 12 2024 1.015 0.04 4.10% 0.98 1.02 0.9799 138,406
Sep 11 2024 0.975 0.0055 0.57% 0.9695 0.9948 0.9695 51,619
Sep 10 2024 0.9695 -0.0101 -1.03% 0.97 0.98 0.961 72,318
Sep 09 2024 0.9796 -0.0004 -0.04% 0.98 0.9948 0.9701 41,574
Sep 06 2024 0.98 -0.0029 -0.30% 0.9884 1.01 0.97 112,107
Sep 05 2024 0.9829 -0.0021 -0.21% 0.992 0.9999 0.9827 7,281
Sep 04 2024 0.985 -0.0051 -0.52% 1.00 1.00 0.985 58,137
Sep 03 2024 0.9901 -0.0099 -0.99% 0.9988 1.02 0.99 57,853
Aug 30 2024 1.00 -0.02 -1.96% 1.02 1.04 0.9941 19,614
Aug 29 2024 1.02 0.01 0.99% 1.00 1.035 0.9959 61,519
Aug 28 2024 1.01 -0.02 -1.94% 1.02 1.03 1.00 30,519
Aug 27 2024 1.03 0.00 0.00% 1.02 1.05 1.00 359,186
Aug 26 2024 1.03 0.01 0.98% 1.01 1.03 1.00 63,665
Aug 23 2024 1.02 0.02 2.13% 1.00 1.02 1.00 56,378
Aug 22 2024 0.9987 0.0097 0.98% 0.989 1.01 0.989 13,860
Aug 21 2024 0.989 -0.021 -2.08% 1.00 1.01 0.989 75,743
Aug 20 2024 1.01 0.00 0.00% 1.03 1.03 0.9998 59,066
Aug 19 2024 1.01 0.02 1.51% 1.01 1.02 0.99 146,731
Aug 16 2024 0.995 0.0044 0.44% 0.9853 0.9998 0.9753 300,474
Aug 15 2024 0.9906 -0.0144 -1.43% 1.00 1.0399 0.9903 201,116
Aug 14 2024 1.005 -0.02 -1.47% 1.01 1.02 1.00 14,663
Aug 13 2024 1.02 0.02 2.00% 1.01 1.035 1.00 215,190
Aug 12 2024 1.00 0.00 0.00% 1.01 1.01 0.96 74,330
Aug 09 2024 1.00 0.01 1.01% 1.05 1.05 0.96 248,339
Aug 08 2024 0.99 0.009 0.92% 0.99 0.99 0.965 90,346
Aug 07 2024 0.981 0.0109 1.12% 1.05 1.05 0.97 220,935
Aug 06 2024 0.9701 0.005 0.52% 0.9651 0.9899 0.9651 76,093
Aug 05 2024 0.9651 -0.0649 -6.30% 1.01 1.025 0.91 155,773
Aug 02 2024 1.03 -0.02 -1.90% 1.02 1.05 1.01 101,873
Aug 01 2024 1.05 0.02 1.93% 1.02 1.08 1.012 119,376
Jul 31 2024 1.0301 0.01 0.99% 1.02 1.05 1.0101 13,097
Jul 30 2024 1.02 0.00 0.00% 1.03 1.03 1.01 58,501
Jul 29 2024 1.02 -0.02 -1.92% 1.03 1.04 1.02 10,514
Jul 26 2024 1.04 0.01 0.97% 1.04 1.07 1.03 50,147
Jul 25 2024 1.03 -0.04 -3.29% 1.07 1.07 1.03 49,062
Jul 24 2024 1.065 0.03 3.40% 1.05 1.07 1.0423 8,688
Jul 23 2024 1.03 -0.04 -3.74% 1.05 1.07 1.03 20,126
Jul 22 2024 1.07 0.01 0.94% 1.09 1.09 1.0575 23,575
Jul 19 2024 1.06 0.02 1.92% 1.04 1.07 1.02 114,821
Jul 18 2024 1.04 -0.03 -2.80% 1.06 1.06 1.03 30,515
Jul 17 2024 1.07 -0.03 -2.73% 1.08 1.10 1.06 19,778
Jul 16 2024 1.10 0.04 3.77% 1.08 1.11 1.06 33,871
Jul 15 2024 1.06 0.02 1.92% 1.04 1.08 1.04 35,189
Jul 12 2024 1.04 -0.01 -0.95% 1.05 1.07 1.04 66,530
Jul 11 2024 1.05 0.03 2.94% 1.02 1.11 1.02 65,032
Jul 10 2024 1.02 -0.03 -2.86% 1.04 1.05 1.02 34,613
Jul 09 2024 1.05 0.01 0.96% 1.06 1.08 1.0248 22,291
Jul 08 2024 1.04 0.00 0.00% 1.03 1.08 1.02 69,633
Jul 05 2024 1.04 -0.01 -0.95% 1.06 1.06 1.03 25,986
Jul 03 2024 1.05 -0.02 -1.87% 1.06 1.07 1.04 25,917
Jul 02 2024 1.07 -0.01 -0.93% 1.09 1.10 1.03 40,955
Jul 01 2024 1.08 0.02 1.89% 1.08 1.13 1.0311 163,248
Jun 28 2024 1.06 0.00 0.00% 1.06 1.06 1.06 0
Jun 27 2024 1.06 0.03 2.91% 1.025 1.06 1.02 32,705
Jun 26 2024 1.03 -0.02 -1.90% 1.02 1.06 1.02 17,725
Jun 25 2024 1.05 -0.01 -0.94% 1.04 1.07 1.02 26,087

Your Recent History

Delayed Upgrade Clock