Fuel Tech Inc (NQ: FTEK )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.500 5.560 5.410 5.500 6,100 -0.01(-0.18%)
Jul 30, 2002 5.200 5.590 5.120 5.510 59,700 +0.31(+5.96%)
Jul 29, 2002 5.100 5.200 5.030 5.200 26,300 +0.20(+3.98%)
Jul 26, 2002 4.510 5.020 4.510 5.001 27,600 +0.49(+10.89%)
Jul 25, 2002 4.450 4.510 4.450 4.510 41,400 +0.06(+1.35%)
Jul 24, 2002 4.450 4.540 4.450 4.450 53,800 -0.05(-1.11%)
Jul 23, 2002 4.500 4.550 4.450 4.500 138,900 -0.04(-0.88%)
Jul 22, 2002 4.950 5.090 4.400 4.540 31,900 -0.20(-4.22%)
Jul 19, 2002 4.670 4.980 4.660 4.740 46,500 -0.51(-9.71%)
Jul 17, 2002 5.250 5.300 5.250 5.250 86,900 -0.10(-1.87%)
Jul 12, 2002 5.449 5.450 5.300 5.350 89,600 -0.03(-0.56%)
Jul 11, 2002 5.880 5.900 5.200 5.380 162,900 -0.56(-9.43%)
Jul 10, 2002 6.120 6.200 5.900 5.940 89,900 -0.21(-3.41%)
Jul 09, 2002 6.150 6.150 6.150 6.150 21,100 +0.00(+0.00%)
Jul 08, 2002 6.190 6.190 6.150 6.150 47,300 -0.04(-0.65%)
Jul 05, 2002 6.100 6.200 6.100 6.190 30,500 +0.09(+1.48%)
Jul 04, 2002 6.140 6.300 6.100 6.100 23,400 +0.00(+0.00%)
Jul 03, 2002 6.140 6.300 6.100 6.100 23,400 -0.25(-3.94%)
Jul 02, 2002 6.520 6.620 5.750 6.350 67,700 -0.25(-3.79%)
Jul 01, 2002 6.640 6.640 6.500 6.600 63,700 +0.00(+0.00%)
Jun 28, 2002 6.355 6.600 6.280 6.600 47,800 +0.18(+2.80%)
Jun 27, 2002 6.550 6.550 6.100 6.420 115,400 -0.13(-1.98%)
Jun 26, 2002 6.600 6.750 6.470 6.550 68,900 -0.20(-2.96%)
Jun 25, 2002 6.799 6.799 6.750 6.750 10,600 +0.04(+0.60%)
Jun 21, 2002 6.720 6.850 6.720 6.710 19,000 -0.05(-0.74%)
Jun 20, 2002 6.800 6.800 6.690 6.760 55,200 -0.19(-2.72%)
Jun 19, 2002 7.120 7.120 6.949 6.949 162,800 -0.20(-2.81%)
Jun 18, 2002 6.810 7.250 6.750 7.150 285,900 +0.35(+5.15%)
Jun 17, 2002 6.850 6.980 6.701 6.800 51,000 +0.05(+0.74%)
Jun 14, 2002 6.520 6.750 6.500 6.750 50,000 -0.04(-0.59%)
Jun 12, 2002 6.720 6.850 6.720 6.790 38,700 +0.04(+0.59%)
Jun 11, 2002 7.000 7.000 6.750 6.750 101,300 -0.30(-4.26%)
Jun 10, 2002 7.100 7.200 6.800 7.050 177,200 -0.15(-2.08%)
Jun 07, 2002 6.150 7.220 6.120 7.200 187,800 +0.96(+15.38%)
Jun 06, 2002 6.200 6.350 6.180 6.240 8,500 -0.10(-1.58%)
Jun 05, 2002 6.090 6.340 6.050 6.340 9,600 -0.03(-0.47%)
May 31, 2002 6.050 6.400 6.050 6.370 71,300 +0.12(+1.92%)
May 28, 2002 6.300 6.300 6.100 6.250 20,200 -0.05(-0.79%)
May 27, 2002 6.340 6.340 6.150 6.300 21,900 +0.00(+0.00%)
May 24, 2002 6.340 6.340 6.150 6.300 21,900 -0.05(-0.79%)
May 23, 2002 6.200 6.400 6.200 6.350 43,000 +0.15(+2.42%)
May 22, 2002 6.160 6.300 6.160 6.200 206,700 +0.04(+0.65%)
May 21, 2002 6.400 6.400 6.160 6.160 13,400 -0.19(-2.99%)
May 20, 2002 6.110 6.390 6.110 6.350 70,000 +0.10(+1.60%)
May 17, 2002 6.300 6.340 6.050 6.250 105,200 -0.04(-0.64%)
May 16, 2002 6.100 6.170 6.010 6.290 45,400 +0.28(+4.66%)
May 15, 2002 5.860 6.100 5.860 6.010 43,300 -0.08(-1.31%)
May 14, 2002 5.750 6.090 5.600 6.090 70,100 +0.16(+2.70%)
May 13, 2002 5.800 5.930 5.800 5.930 3,900 +0.18(+3.13%)
May 10, 2002 5.850 5.860 5.720 5.750 19,600 -0.15(-2.54%)
May 09, 2002 5.990 5.990 5.750 5.900 24,300 -0.05(-0.84%)
May 08, 2002 6.040 6.080 5.700 5.950 8,700 -0.15(-2.46%)
May 07, 2002 6.080 6.100 5.800 6.100 37,700 +0.10(+1.65%)
May 06, 2002 5.890 6.100 5.700 6.001 14,300 +0.15(+2.58%)
May 03, 2002 6.000 6.000 5.630 5.850 34,900 -0.24(-3.94%)
May 02, 2002 6.050 6.100 5.990 6.090 17,000 +0.04(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.