S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fuel Tech Inc (FTEK)
Fuel Tech Inc (FTEK) Historical

FTEK Fuel Tech Inc

1.21

0.00 (0.00%)

After Hours

Last Updated: 16:44:44

Delayed by 15 minutes

FTEK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	1.21	-0.01	-0.82%	1.22	1.22	1.21	98,502
May 15 2024	1.22	0.01	0.83%	1.21	1.23	1.20	53,177
May 14 2024	1.21	-0.03	-2.42%	1.24	1.25	1.18	108,466
May 13 2024	1.24	-0.03	-2.36%	1.26	1.2849	1.24	42,876
May 10 2024	1.27	-0.04	-2.77%	1.32	1.33	1.24	77,715
May 09 2024	1.3062	0.01	0.48%	1.32	1.34	1.2956	74,604
May 08 2024	1.30	0.02	1.56%	1.25	1.33	1.25	135,203
May 07 2024	1.28	0.01	0.79%	1.28	1.30	1.26	76,629
May 06 2024	1.27	0.02	1.60%	1.26	1.30	1.2481	90,894
May 03 2024	1.25	-0.01	-0.40%	1.25	1.28	1.25	27,736
May 02 2024	1.255	0.01	1.21%	1.23	1.27	1.23	46,440
May 01 2024	1.24	-0.02	-1.59%	1.25	1.262	1.23	99,126
Apr 30 2024	1.26	-0.01	-0.79%	1.27	1.30	1.25	51,976
Apr 29 2024	1.27	0.03	2.42%	1.25	1.30	1.25	160,218
Apr 26 2024	1.24	0.09	7.82%	1.18	1.2699	1.1777	151,013
Apr 25 2024	1.1501	0.00	0.01%	1.13	1.16	1.13	21,120
Apr 24 2024	1.15	0.00	0.00%	1.14	1.16	1.14	35,786
Apr 23 2024	1.15	0.02	1.77%	1.14	1.15	1.13	15,972
Apr 22 2024	1.13	0.01	0.89%	1.11	1.15	1.11	19,822
Apr 19 2024	1.12	0.00	0.00%	1.13	1.17	1.11	65,657
Apr 18 2024	1.12	0.00	0.00%	1.11	1.15	1.11	12,816
Apr 17 2024	1.12	0.02	1.82%	1.10	1.13	1.10	45,306
Apr 16 2024	1.10	-0.04	-3.51%	1.1407	1.1499	1.10	57,543
Apr 15 2024	1.14	0.00	0.00%	1.14	1.16	1.14	8,975
Apr 12 2024	1.14	-0.03	-2.59%	1.16	1.18	1.14	30,621
Apr 11 2024	1.1703	0.00	0.03%	1.17	1.1852	1.17	26,295
Apr 10 2024	1.17	-0.05	-4.10%	1.21	1.22	1.15	92,586
Apr 09 2024	1.22	-0.01	-0.41%	1.23	1.25	1.21	45,182
Apr 08 2024	1.225	-0.01	-1.18%	1.23	1.24	1.21	70,262
Apr 05 2024	1.2396	0.01	0.78%	1.22	1.27	1.22	18,341
Apr 04 2024	1.23	-0.02	-1.60%	1.25	1.25	1.21	24,894
Apr 03 2024	1.25	0.02	1.63%	1.22	1.29	1.21	67,609
Apr 02 2024	1.23	0.01	0.82%	1.22	1.23	1.19	66,279
Apr 01 2024	1.22	0.01	0.83%	1.19	1.24	1.16	63,823
Mar 28 2024	1.21	-0.01	-0.82%	1.25	1.25	1.21	34,763
Mar 27 2024	1.22	0.02	1.67%	1.22	1.25	1.21	81,713
Mar 26 2024	1.20	0.05	4.35%	1.16	1.24	1.15	188,344
Mar 25 2024	1.15	0.01	0.88%	1.11	1.1696	1.11	34,826
Mar 22 2024	1.14	0.01	0.88%	1.13	1.15	1.10	81,918
Mar 21 2024	1.13	-0.02	-1.74%	1.16	1.17	1.13	45,098
Mar 20 2024	1.15	0.06	5.50%	1.09	1.16	1.08	207,096
Mar 19 2024	1.09	0.00	0.00%	1.08	1.11	1.08	25,943
Mar 18 2024	1.09	-0.06	-5.22%	1.07	1.14	1.06	176,940
Mar 15 2024	1.15	0.05	5.02%	1.10	1.15	1.09	109,185
Mar 14 2024	1.095	0.00	0.46%	1.09	1.11	1.045	283,857
Mar 13 2024	1.09	-0.01	-0.91%	1.16	1.20	1.09	308,847
Mar 12 2024	1.10	-0.07	-5.98%	1.18	1.18	1.09	284,606
Mar 11 2024	1.17	0.00	0.43%	1.15	1.17	1.1201	137,790
Mar 08 2024	1.165	0.03	2.19%	1.14	1.17	1.11	38,716
Mar 07 2024	1.14	0.02	1.79%	1.11	1.14	1.11	43,145
Mar 06 2024	1.12	-0.04	-3.45%	1.14	1.15	1.12	12,316
Mar 05 2024	1.16	0.00	0.00%	1.16	1.1698	1.13	26,505
Mar 04 2024	1.16	0.00	0.00%	1.15	1.18	1.1406	36,199
Mar 01 2024	1.16	0.07	6.42%	1.09	1.1799	1.09	172,724
Feb 29 2024	1.09	0.00	0.00%	1.10	1.11	1.09	43,020
Feb 28 2024	1.09	-0.02	-1.80%	1.11	1.11	1.0805	115,006
Feb 27 2024	1.11	0.02	1.83%	1.10	1.15	1.09	51,775
Feb 26 2024	1.09	0.00	0.00%	1.08	1.10	1.08	23,401
Feb 23 2024	1.09	0.01	0.93%	1.08	1.1072	1.07	67,876
Feb 22 2024	1.08	-0.03	-2.70%	1.10	1.11	1.07	39,965
Feb 21 2024	1.11	0.02	1.83%	1.12	1.13	1.10	27,763
Feb 20 2024	1.09	-0.04	-3.11%	1.12	1.13	1.09	58,314

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions