Fuel Tech Inc (FTEK) Historical Stock Data

1.15 ↑0.00 (0.00%)

As of April 24, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, FTEK is up 0.39% a day on average. There have been 20 days where Fuel Tech Inc closed green and 10 days where FTEK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-24	1.14	1.15	↑$0.01 (0.88%)	1.14	1.16	35.79K
2024-04-23	1.14	1.15	↑$0.01 (0.89%)	1.13	1.15	15.97K
2024-04-22	1.11	1.13	↑$0.02 (1.80%)	1.11	1.15	19.82K
2024-04-19	1.14	1.12	↓$0.01 (-1.32%)	1.11	1.17	73.95K
2024-04-18	1.11	1.12	↑$0.01 (0.90%)	1.11	1.15	12.83K
2024-04-17	1.10	1.12	↑$0.02 (1.82%)	1.10	1.13	45.63K
2024-04-16	1.14	1.10	↓$0.04 (-3.51%)	1.10	1.15	58.08K
2024-04-15	1.14	1.14	↑$0.00 (0.00%)	1.14	1.16	8.98K
2024-04-12	1.16	1.14	↓$0.02 (-1.72%)	1.14	1.18	31.62K
2024-04-11	1.17	1.17	↑$0.00 (0.03%)	1.17	1.19	26.45K
2024-04-10	1.21	1.17	↓$0.04 (-3.31%)	1.15	1.22	93.45K
2024-04-09	1.25	1.22	↓$0.03 (-2.40%)	1.21	1.25	45.18K
2024-04-08	1.23	1.23	↓$0.00 (-0.41%)	1.21	1.24	70.26K
2024-04-05	1.22	1.24	↑$0.02 (1.61%)	1.22	1.27	18.45K
2024-04-04	1.25	1.23	↓$0.02 (-1.60%)	1.21	1.25	25.04K
2024-04-03	1.22	1.25	↑$0.03 (2.46%)	1.21	1.29	67.61K
2024-04-02	1.22	1.23	↑$0.01 (0.82%)	1.19	1.23	67.88K
2024-04-01	1.19	1.22	↑$0.03 (2.52%)	1.16	1.24	63.82K
2024-03-28	1.25	1.21	↓$0.04 (-3.20%)	1.21	1.25	34.76K
2024-03-27	1.22	1.22	↑$0.00 (0.00%)	1.21	1.25	83.38K
2024-03-26	1.16	1.20	↑$0.04 (3.45%)	1.15	1.24	188.34K
2024-03-25	1.11	1.15	↑$0.04 (3.60%)	1.11	1.17	34.83K
2024-03-22	1.10	1.14	↑$0.04 (3.64%)	1.10	1.15	81.92K
2024-03-21	1.16	1.13	↓$0.03 (-2.59%)	1.13	1.17	45.10K
2024-03-20	1.09	1.15	↑$0.06 (5.50%)	1.08	1.16	207.10K
2024-03-19	1.08	1.09	↑$0.01 (0.93%)	1.08	1.11	25.94K
2024-03-18	1.07	1.09	↑$0.02 (1.87%)	1.06	1.14	177.05K
2024-03-15	1.10	1.15	↑$0.05 (4.55%)	1.09	1.15	109.87K
2024-03-14	1.09	1.10	↑$0.00 (0.46%)	1.05	1.11	283.86K
2024-03-13	1.16	1.09	↓$0.07 (-6.03%)	1.09	1.16	311.96K