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, 2003 6.100 6.100 5.910 5.910 15,700 -0.12(-1.99%)
Jul 30, 2003 6.150 6.210 5.820 6.030 21,500 +0.10(+1.69%)
Jul 29, 2003 6.130 6.200 5.660 5.930 19,200 -0.25(-4.05%)
Jul 28, 2003 6.150 6.200 6.110 6.180 13,900 -0.02(-0.32%)
Jul 25, 2003 5.710 6.200 5.710 6.200 63,700 +0.42(+7.27%)
Jul 24, 2003 5.750 6.000 5.700 5.780 23,700 +0.01(+0.17%)
Jul 23, 2003 5.710 6.190 5.550 5.770 78,500 -0.02(-0.35%)
Jul 22, 2003 5.870 5.870 5.710 5.790 7,600 -0.11(-1.86%)
Jul 21, 2003 5.953 5.953 5.670 5.900 10,400 -0.05(-0.84%)
Jul 18, 2003 5.800 5.950 5.700 5.950 30,700 +0.08(+1.36%)
Jul 17, 2003 5.650 5.880 5.640 5.870 15,000 +0.12(+2.07%)
Jul 16, 2003 5.700 5.850 5.680 5.751 32,700 +0.05(+0.89%)
Jul 15, 2003 5.630 5.890 5.600 5.700 39,800 -0.02(-0.35%)
Jul 14, 2003 5.700 5.840 5.490 5.720 89,500 +0.00(+0.00%)
Jul 11, 2003 5.990 5.900 5.700 5.720 13,600 -0.27(-4.51%)
Jul 10, 2003 5.600 6.150 5.600 5.990 106,700 -0.01(-0.17%)
Jul 09, 2003 5.950 6.000 5.640 6.000 96,100 -0.05(-0.83%)
Jul 08, 2003 5.630 6.050 5.510 6.050 27,600 +0.46(+8.23%)
Jul 07, 2003 5.930 6.000 5.420 5.590 48,400 -0.31(-5.25%)
Jul 03, 2003 5.630 5.900 5.630 5.900 79,900 +0.21(+3.69%)
Jul 02, 2003 5.670 5.700 5.630 5.690 78,184 -0.02(-0.35%)
Jul 01, 2003 5.630 5.730 5.480 5.710 19,400 +0.11(+1.96%)
Jun 30, 2003 5.600 5.630 5.450 5.600 105,396 +0.05(+0.90%)
Jun 27, 2003 5.550 5.580 5.530 5.550 36,850 +0.00(+0.00%)
Jun 26, 2003 5.550 5.550 5.400 5.550 30,800 +0.00(+0.00%)
Jun 25, 2003 5.350 5.550 5.250 5.550 299,700 +0.10(+1.83%)
Jun 24, 2003 5.560 5.780 5.130 5.450 122,900 -0.12(-2.15%)
Jun 23, 2003 5.110 5.650 5.110 5.570 10,100 -0.08(-1.42%)
Jun 20, 2003 5.700 5.700 5.200 5.650 23,000 -0.06(-1.05%)
Jun 19, 2003 5.650 5.850 5.520 5.710 30,400 +0.00(+0.00%)
Jun 18, 2003 5.290 5.710 5.290 5.710 32,800 +0.10(+1.78%)
Jun 17, 2003 5.490 5.610 5.350 5.610 68,200 +0.11(+2.00%)
Jun 16, 2003 5.210 5.500 4.950 5.500 184,800 +0.67(+13.87%)
Jun 13, 2003 4.950 4.950 4.620 4.830 10,700 -0.12(-2.42%)
Jun 12, 2003 5.100 5.150 4.760 4.950 29,500 -0.14(-2.75%)
Jun 11, 2003 5.000 5.100 4.950 5.090 278,400 +0.09(+1.80%)
Jun 10, 2003 4.920 5.000 4.920 5.000 32,700 +0.01(+0.20%)
Jun 09, 2003 5.000 4.900 4.800 4.990 14,600 -0.01(-0.20%)
Jun 06, 2003 4.650 5.000 4.650 5.000 22,100 +0.13(+2.67%)
Jun 05, 2003 4.830 4.950 4.650 4.870 11,700 +0.00(+0.00%)
Jun 04, 2003 4.530 5.110 4.120 4.870 72,100 +0.41(+9.19%)
Jun 03, 2003 4.160 4.500 4.030 4.460 36,700 +0.27(+6.44%)
Jun 02, 2003 4.300 4.300 4.000 4.190 4,700 -0.11(-2.56%)
May 30, 2003 4.220 4.300 4.220 4.300 10,500 +0.08(+1.90%)
May 29, 2003 4.220 4.220 4.170 4.220 16,700 +0.07(+1.69%)
May 28, 2003 4.150 4.200 4.010 4.150 118,700 +0.04(+1.00%)
May 27, 2003 4.120 4.280 4.011 4.109 31,200 +0.02(+0.46%)
May 23, 2003 4.220 4.230 4.090 4.090 6,400 -0.11(-2.62%)
May 22, 2003 4.000 4.200 4.000 4.200 11,200 +0.22(+5.53%)
May 21, 2003 4.180 4.180 3.980 3.980 16,700 -0.18(-4.35%)
May 20, 2003 4.190 4.190 3.700 4.161 23,900 -0.02(-0.45%)
May 19, 2003 4.350 4.350 4.120 4.180 20,000 -0.21(-4.78%)
May 16, 2003 4.350 4.500 4.340 4.390 17,900 -0.05(-1.13%)
May 15, 2003 4.260 4.440 4.210 4.440 45,900 +0.26(+6.22%)
May 14, 2003 4.140 4.250 4.020 4.180 25,700 -0.07(-1.65%)
May 13, 2003 4.200 4.250 4.140 4.250 14,200 +0.06(+1.43%)
May 12, 2003 4.020 4.190 3.920 4.190 35,300 +0.02(+0.48%)
May 09, 2003 3.700 4.190 3.700 4.170 54,800 +0.42(+11.20%)
May 08, 2003 3.650 3.750 3.600 3.750 13,400 +0.14(+3.88%)
May 07, 2003 3.600 3.620 3.410 3.610 51,200 +0.01(+0.28%)
May 06, 2003 3.650 3.750 3.110 3.600 46,500 -0.08(-2.17%)
May 05, 2003 3.750 3.750 3.610 3.680 24,900 +0.01(+0.27%)
May 02, 2003 3.750 3.750 3.550 3.670 61,100 +0.04(+1.10%)
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.