NasdaqCM - Delayed Quote USD

Fuel Tech, Inc. (FTEK)

1.6600
-0.1300
(-7.26%)
At close: May 30 at 4:00:01 PM EDT
1.7100
+0.05
+(3.01%)
After hours: May 30 at 5:25:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.78001.80001.66001.66001.6600248,900
May 29, 20251.76001.79001.65001.79001.7900291,800
May 28, 20251.56001.79001.53001.73001.7300297,100
May 27, 20251.65001.80001.51001.53001.5300552,400
May 23, 20251.64001.78001.57001.60001.6000375,700
May 22, 20251.58001.75001.52001.68001.6800344,900
May 21, 20251.53001.80001.53001.60001.6000729,800
May 20, 20251.59001.65001.48001.54001.54001,280,900
May 19, 20251.13001.59001.13001.48001.48004,028,200
May 16, 20251.08001.16001.08001.13001.1300152,900
May 15, 20251.05001.09001.04001.08001.080050,000
May 14, 20251.04001.07001.04001.04001.040064,400
May 13, 20250.99001.08000.98001.07001.0700180,400
May 12, 20250.98000.99000.95000.96000.960061,400
May 9, 20250.93000.97000.93000.97000.970040,300
May 8, 20250.96000.96000.95000.95000.950030,300
May 7, 20250.96000.97000.95000.95000.95005,100
May 6, 20250.96000.97000.94000.94000.94009,200
May 5, 20250.95000.97000.95000.97000.970010,200
May 2, 20250.97000.98000.95000.95000.950024,100
May 1, 20250.96000.98000.94000.97000.970039,400
Apr 30, 20250.96000.98000.95000.96000.960017,300
Apr 29, 20250.96000.97000.96000.96000.960028,600
Apr 28, 20250.96000.98000.96000.97000.97008,300
Apr 25, 20250.95000.97000.95000.97000.970014,700
Apr 24, 20250.97000.98000.96000.97000.97008,000
Apr 23, 20250.98000.99000.97000.98000.980012,100
Apr 22, 20251.00001.00000.98000.98000.980020,100
Apr 21, 20250.97001.00000.96000.99000.990030,100
Apr 17, 20250.99000.99000.97000.97000.97004,500
Apr 16, 20250.98001.01000.95000.99000.99009,300
Apr 15, 20250.96000.99000.96000.98000.980015,200
Apr 14, 20250.97001.01000.96000.98000.980027,000
Apr 11, 20250.98001.00000.96000.97000.970028,400
Apr 10, 20250.95001.01000.95000.97000.970031,800
Apr 9, 20250.95001.02000.95000.97000.970061,600
Apr 8, 20250.95000.96000.92000.94000.9400105,200
Apr 7, 20250.91000.94000.91000.93000.930034,100
Apr 4, 20250.95000.99000.93000.94000.940028,000
Apr 3, 20250.96001.00000.96000.97000.970032,700
Apr 2, 20251.03001.04001.00001.00001.000043,800
Apr 1, 20251.03001.04001.00001.00001.000046,700
Mar 31, 20251.03001.05001.02001.05001.050029,500
Mar 28, 20251.05001.06001.01001.05001.050063,900
Mar 27, 20250.99001.05000.98001.03001.0300219,900
Mar 26, 20250.99001.00000.98000.99000.990014,600
Mar 25, 20250.99001.00000.98001.00001.000011,600
Mar 24, 20250.98001.00000.97001.00001.000047,200
Mar 21, 20250.97000.97000.95000.97000.970017,400
Mar 20, 20251.00001.00000.97000.98000.98006,600
Mar 19, 20250.96000.98000.96000.97000.970015,500
Mar 18, 20250.97000.97000.95000.97000.970033,200
Mar 17, 20250.98000.98000.96000.97000.970014,200
Mar 14, 20250.99000.99000.97000.98000.980019,500
Mar 13, 20250.99000.99000.97000.98000.980023,900
Mar 12, 20250.97000.98000.96000.97000.970019,900
Mar 11, 20250.95001.00000.95000.98000.980046,100
Mar 10, 20251.00001.02000.95000.96000.9600129,700
Mar 7, 20251.01001.02000.98001.00001.000055,800
Mar 6, 20251.02001.04001.00001.00001.000034,100
Mar 5, 20250.88001.07000.87001.02001.0200292,700
Mar 4, 20250.96000.99000.94000.97000.970075,900
Mar 3, 20250.97001.00000.96000.97000.970040,800
Feb 28, 20250.97001.00000.96000.99000.990050,300
Feb 27, 20251.00001.03000.97000.98000.980019,800
Feb 26, 20250.98001.00000.97000.98000.980027,200
Feb 25, 20250.99001.01000.98000.99000.9900112,300
Feb 24, 20251.03001.03001.00001.01001.0100133,300
Feb 21, 20251.04001.10001.01001.03001.0300175,700
Feb 20, 20251.05001.06001.02001.02001.0200114,100
Feb 19, 20251.15001.15001.03001.05001.0500264,200
Feb 18, 20250.92001.15000.92001.09001.0900956,000
Feb 14, 20250.93000.95000.92000.93000.930034,800
Feb 13, 20250.91000.94000.91000.94000.9400114,700
Feb 12, 20250.92000.93000.91000.92000.920080,200
Feb 11, 20250.93000.94000.91000.93000.9300113,200
Feb 10, 20250.94000.95000.92000.94000.9400113,900
Feb 7, 20250.95000.96000.93000.95000.9500144,800
Feb 6, 20250.95000.98000.94000.96000.9600149,300
Feb 5, 20250.96000.98000.93000.96000.9600137,500
Feb 4, 20250.98000.99000.98000.98000.980057,800
Feb 3, 20250.98000.99000.97000.98000.980085,800
Jan 31, 20251.00001.00000.99000.99000.990025,900
Jan 30, 20250.98001.01000.98001.00001.000029,500
Jan 29, 20250.98001.00000.97000.98000.980053,800
Jan 28, 20250.99001.00000.98000.99000.990092,200
Jan 27, 20251.00001.01000.98001.00001.000061,000
Jan 24, 20251.01001.01001.00001.01001.010051,500
Jan 23, 20251.00001.02001.00001.00001.0000128,900
Jan 22, 20251.00001.01000.99001.00001.000049,100
Jan 21, 20251.04001.05001.00001.00001.0000283,200
Jan 17, 20251.00001.05001.00001.04001.0400381,000
Jan 16, 20251.00001.01001.00001.01001.010028,000
Jan 15, 20250.98001.00000.98000.99000.990071,600
Jan 14, 20251.01001.02000.96000.99000.9900443,900
Jan 13, 20251.01001.04001.00001.02001.0200295,700
Jan 10, 20251.02001.02001.01001.01001.010033,400
Jan 8, 20251.04001.04001.01001.02001.020085,200
Jan 7, 20251.03001.05001.02001.02001.020044,700
Jan 6, 20251.04001.05001.02001.05001.050085,700
Jan 3, 20251.03001.04001.00001.03001.0300156,200
Jan 2, 20251.05001.06001.03001.04001.040071,600
Dec 31, 20241.03001.08001.03001.05001.050088,900
Dec 30, 20241.06001.07001.02001.05001.0500143,900
Dec 27, 20241.07001.12001.07001.07001.0700107,400
Dec 26, 20241.02001.12001.01001.07001.0700363,500
Dec 24, 20241.00001.05001.00001.04001.0400157,800
Dec 23, 20241.02001.02001.01001.01001.0100166,400
Dec 20, 20241.01001.05001.00001.04001.0400190,100
Dec 19, 20241.00001.02001.00001.01001.010032,600
Dec 18, 20241.01001.02001.00001.01001.0100111,600
Dec 17, 20241.01001.02001.00001.01001.0100105,500
Dec 16, 20241.02001.02001.00001.02001.0200155,300
Dec 13, 20241.02001.02001.01001.02001.020031,900
Dec 12, 20241.01001.03001.01001.01001.010056,400
Dec 11, 20241.02001.03001.01001.02001.020062,800
Dec 10, 20241.03001.03001.01001.03001.030029,600
Dec 9, 20241.01001.03001.01001.03001.030069,200
Dec 6, 20241.02001.04001.00001.02001.0200167,100
Dec 5, 20241.03001.04001.01001.02001.0200184,700
Dec 4, 20241.03001.08001.01001.05001.0500156,300
Dec 3, 20241.03001.04001.01001.03001.030090,000
Dec 2, 20241.08001.08001.02001.03001.0300163,900
Nov 29, 20241.06001.08001.06001.07001.070026,900
Nov 27, 20241.08001.10001.06001.06001.060057,100
Nov 26, 20241.09001.11001.07001.08001.080073,400
Nov 25, 20241.07001.14001.07001.10001.1000142,800
Nov 22, 20241.14001.14001.07001.07001.0700108,000
Nov 21, 20241.07001.15001.03001.15001.1500403,200
Nov 20, 20241.08001.13001.02001.05001.0500558,600
Nov 19, 20241.04001.09001.03001.07001.0700644,400
Nov 18, 20241.02001.06001.02001.03001.0300202,700
Nov 15, 20241.02001.05001.02001.03001.0300238,500
Nov 14, 20241.01001.05001.00001.03001.0300160,200
Nov 13, 20241.01001.06001.00001.03001.0300333,600
Nov 12, 20241.00001.03001.00001.02001.0200161,300
Nov 11, 20241.03001.05001.00001.00001.000092,300
Nov 8, 20241.05001.06001.01001.03001.0300257,800
Nov 7, 20241.05001.05001.01001.02001.020054,600
Nov 6, 20241.03001.05001.00001.03001.0300123,300
Nov 5, 20241.01001.03001.00001.02001.020046,700
Nov 4, 20241.02001.04001.01001.02001.020086,800
Nov 1, 20241.01001.02001.01001.02001.020034,000
Oct 31, 20241.03001.03001.00001.03001.030052,900
Oct 30, 20241.03001.07001.03001.03001.030047,700
Oct 29, 20241.03001.05001.02001.03001.030018,300
Oct 28, 20241.03001.07001.02001.04001.040053,600
Oct 25, 20241.02001.04001.02001.04001.040046,600
Oct 24, 20241.02001.04001.02001.02001.020022,400
Oct 23, 20241.05001.05001.01001.03001.030047,700
Oct 22, 20241.03001.05001.01001.04001.040083,100
Oct 21, 20241.01001.03001.01001.01001.010020,200
Oct 18, 20241.00001.03001.00001.01001.010022,200
Oct 17, 20241.02001.02001.01001.02001.020011,700
Oct 16, 20241.03001.03001.00001.01001.010066,600
Oct 15, 20241.00001.04001.00001.01001.010022,700
Oct 14, 20241.01001.05001.00001.02001.020027,700
Oct 11, 20241.04001.04001.01001.02001.020047,200
Oct 10, 20240.99001.06000.99001.05001.0500158,900
Oct 9, 20241.01001.02000.99000.99000.9900116,500
Oct 8, 20240.99001.04000.99001.01001.0100187,100
Oct 7, 20241.01001.01000.99001.00001.000045,400
Oct 4, 20241.03001.03000.99001.01001.010033,800
Oct 3, 20240.99001.03000.98001.00001.000028,100
Oct 2, 20241.04001.05001.00001.01001.010053,400
Oct 1, 20241.06001.06000.98001.02001.0200120,600
Sep 30, 20241.01001.06001.01001.05001.050024,700
Sep 27, 20241.03001.04001.02001.03001.030039,000
Sep 26, 20241.03001.05001.02001.03001.030038,200
Sep 25, 20241.05001.07001.01001.04001.040073,500
Sep 24, 20241.05001.05001.01001.04001.040029,200
Sep 23, 20241.07001.08001.03001.04001.040056,000
Sep 20, 20241.03001.08001.01001.08001.0800186,800
Sep 19, 20241.01001.05001.01001.03001.030038,300
Sep 18, 20241.03001.05001.01001.01001.010054,400
Sep 17, 20241.02001.05001.00001.05001.0500147,300
Sep 16, 20241.02001.02001.00001.02001.020063,300
Sep 13, 20241.01001.02001.00001.00001.000075,300
Sep 12, 20240.98001.02000.98001.01001.0100138,400
Sep 11, 20240.97000.99000.97000.98000.980051,600
Sep 10, 20240.97000.98000.96000.97000.970072,300
Sep 9, 20240.98000.99000.97000.98000.980041,600
Sep 6, 20240.99001.01000.97000.98000.9800112,100
Sep 5, 20240.99001.00000.98000.98000.98007,300
Sep 4, 20240.99001.00000.99000.99000.990058,900
Sep 3, 20241.00001.02000.99000.99000.990057,900
Aug 30, 20241.02001.04000.99001.00001.000019,600
Aug 29, 20241.00001.03001.00001.02001.020061,500
Aug 28, 20241.02001.03001.00001.01001.010030,500
Aug 27, 20241.02001.05001.00001.03001.0300359,100
Aug 26, 20241.01001.03001.00001.03001.030063,700
Aug 23, 20241.00001.02001.00001.02001.020056,400
Aug 22, 20240.99001.01000.99001.00001.000013,900
Aug 21, 20241.00001.01000.99000.99000.990075,700
Aug 20, 20241.03001.03001.00001.01001.010059,100
Aug 19, 20241.01001.02000.99001.01001.0100146,700
Aug 16, 20240.99001.00000.98001.00001.0000300,400
Aug 15, 20241.00001.04000.99000.99000.9900201,300
Aug 14, 20241.01001.02001.00001.00001.000014,700
Aug 13, 20241.01001.03001.00001.02001.0200215,200
Aug 12, 20241.01001.01000.96001.00001.000074,300
Aug 9, 20241.05001.05000.96001.00001.0000248,300
Aug 8, 20240.99000.99000.97000.99000.990090,300
Aug 7, 20241.05001.05000.97000.98000.9800220,900
Aug 6, 20240.97000.99000.97000.97000.970076,100
Aug 5, 20241.01001.02000.91000.97000.9700155,800
Aug 2, 20241.02001.05001.01001.03001.0300101,900
Aug 1, 20241.02001.08001.01001.05001.0500119,300
Jul 31, 20241.02001.05001.01001.03001.030013,100
Jul 30, 20241.03001.03001.01001.02001.020058,400
Jul 29, 20241.03001.04001.02001.02001.020010,500
Jul 26, 20241.07001.07001.03001.04001.040050,100
Jul 25, 20241.07001.07001.03001.03001.030049,100
Jul 24, 20241.05001.07001.04001.07001.07008,800
Jul 23, 20241.05001.07001.03001.03001.030020,100
Jul 22, 20241.09001.09001.06001.07001.070023,600
Jul 19, 20241.04001.07001.02001.06001.0600114,800
Jul 18, 20241.05001.05001.03001.04001.040030,500
Jul 17, 20241.08001.10001.06001.07001.070019,800
Jul 16, 20241.08001.11001.06001.10001.100033,900
Jul 15, 20241.04001.08001.04001.06001.060035,300
Jul 12, 20241.05001.07001.04001.05001.050066,500
Jul 11, 20241.02001.11001.02001.05001.050065,000
Jul 10, 20241.04001.05001.02001.02001.020036,900
Jul 9, 20241.06001.08001.02001.05001.050022,300
Jul 8, 20241.03001.08001.02001.04001.040069,600
Jul 5, 20241.06001.06001.03001.04001.040026,000
Jul 3, 20241.06001.06001.04001.06001.060025,900
Jul 2, 20241.09001.10001.03001.07001.070041,000
Jul 1, 20241.08001.13001.03001.08001.0800163,200
Jun 28, 20241.05001.10001.03001.07001.070052,900
Jun 27, 20241.02001.06001.02001.06001.060032,700
Jun 26, 20241.02001.06001.02001.03001.030017,700
Jun 25, 20241.04001.07001.02001.05001.050026,100
Jun 24, 20241.03001.08001.02001.06001.060034,500
Jun 21, 20241.04001.07001.02001.06001.060078,000
Jun 20, 20241.03001.09001.02001.07001.070073,600
Jun 18, 20241.06001.08001.04001.06001.060042,800
Jun 17, 20241.04001.08001.02001.06001.060075,300
Jun 14, 20241.04001.08001.02001.05001.0500103,000
Jun 13, 20241.06001.06001.03001.05001.050068,600
Jun 12, 20241.07001.08001.05001.07001.0700129,900
Jun 11, 20241.09001.10001.06001.07001.070045,800
Jun 10, 20241.07001.10001.07001.09001.090032,900
Jun 7, 20241.08001.08001.06001.08001.080010,600
Jun 6, 20241.08001.08001.05001.07001.070086,800
Jun 5, 20241.12001.12001.07001.10001.100039,800
Jun 4, 20241.10001.16001.07001.09001.090059,200
Jun 3, 20241.15001.15001.10001.11001.110048,100
May 31, 20241.12001.18001.11001.12001.120055,500

Related Tickers

CLIR ClearSign Technologies Corporation
0.6800
+0.68%
 
ZONE CleanCore Solutions, Inc.
2.2000
+13.99%
 
DEVS DevvStream Corp.
0.4856
-6.62%
 
SCWO 374Water Inc.
0.4344
-7.91%
 
RAINW Rain Enhancement Technologies Holdco, Inc.
0.1430
-28.21%
 
SPEC Spectaire Holdings Inc.
0.0011
0.00%
 
KNOS Kronos Advanced Technologies Inc.
0.0043
-14.00%
 
CLWT Euro Tech Holdings Company Limited
1.1250
+1.35%
 
TOMZ TOMI Environmental Solutions, Inc.
0.8600
+6.17%
 
RAIN Rain Enhancement Technologies Holdco, Inc.
3.6040
-5.41%