FTEK - Fuel Tech, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.89000.88890.82360.86950.8695148,748
Aug 19, 20190.89000.89000.84000.88000.880086,200
Aug 16, 20190.90000.92000.81000.89000.890063,900
Aug 15, 20190.92000.94000.90000.92000.9200129,000
Aug 14, 20190.96001.04000.92000.94000.9400190,000
Aug 13, 20191.04001.08001.03001.03001.0300139,200
Aug 12, 20191.06001.06001.03001.04001.040022,500
Aug 09, 20191.03001.07001.03001.07001.070026,200
Aug 08, 20191.04001.08001.01001.02001.020028,900
Aug 07, 20191.03001.05001.00001.05001.050015,900
Aug 06, 20191.06001.06001.02001.05001.050034,600
Aug 05, 20191.03001.08001.00001.06001.060045,300
Aug 02, 20191.08001.11001.03001.04001.040044,300
Aug 01, 20191.08001.12001.06001.08001.080049,300
Jul 31, 20191.08001.14001.05001.07001.0700145,200
Jul 30, 20191.11001.14001.08001.09001.090063,300
Jul 29, 20191.12001.18001.08001.08001.0800162,500
Jul 26, 20191.10001.15001.10001.11001.1100115,800
Jul 25, 20191.14001.19001.09001.11001.1100111,700
Jul 24, 20191.20001.20001.15001.19001.190071,900
Jul 23, 20191.23001.24001.16001.19001.190076,400
Jul 22, 20191.22001.23001.19001.21001.210052,800
Jul 19, 20191.20001.24001.19001.23001.230049,600
Jul 18, 20191.24001.29001.16001.20001.2000111,100
Jul 17, 20191.35001.37001.23001.23001.2300104,100
Jul 16, 20191.33001.37001.31001.36001.360051,600
Jul 15, 20191.42001.43001.32001.32001.3200100,000
Jul 12, 20191.37001.45001.37001.42001.420044,700
Jul 11, 20191.37001.39001.31001.37001.370044,400
Jul 10, 20191.37001.40001.32001.36001.360038,200
Jul 09, 20191.41001.41001.34001.37001.370047,600
Jul 08, 20191.36001.42001.36001.40001.400029,800
Jul 05, 20191.38001.44001.36001.39001.390047,100
Jul 03, 20191.43001.44001.37001.41001.410021,600
Jul 02, 20191.37001.45001.37001.43001.4300116,300
Jul 01, 20191.40001.43001.35001.36001.360038,200
Jun 28, 20191.40001.40001.30001.40001.4000193,200
Jun 27, 20191.30001.40001.30001.38001.3800166,000
Jun 26, 20191.32001.33001.26001.31001.310072,300
Jun 25, 20191.28001.33001.25001.30001.300060,400
Jun 24, 20191.32001.33001.26001.28001.280098,400
Jun 21, 20191.28001.35001.28001.31001.310080,900
Jun 20, 20191.22001.38001.22001.29001.2900148,800
Jun 19, 20191.23001.25001.17001.23001.2300129,400
Jun 18, 20191.20001.26001.20001.22001.2200188,600
Jun 17, 20191.37001.39001.20001.22001.2200402,300
Jun 14, 20191.48001.48001.37001.38001.3800142,100
Jun 13, 20191.55001.55001.48001.49001.490070,700
Jun 12, 20191.59001.63001.47001.54001.540086,300
Jun 11, 20191.73001.74001.57001.57001.5700117,100
Jun 10, 20191.69001.78001.67001.71001.710086,500
Jun 07, 20191.68001.70001.64001.69001.6900229,500
Jun 06, 20191.68001.70001.62001.68001.680092,400
Jun 05, 20191.71001.74001.65001.67001.670068,500
Jun 04, 20191.58001.76001.54001.70001.7000181,700
Jun 03, 20191.53001.58001.40001.58001.5800165,400
May 31, 20191.50001.55001.45001.51001.5100109,300
May 30, 20191.51001.59001.50001.52001.520090,300
May 29, 20191.64001.72001.45001.54001.5400289,200
May 28, 20191.77001.80001.61001.63001.6300278,500
May 24, 20191.58001.78001.58001.75001.7500334,000
May 23, 20191.57001.64001.50001.59001.5900348,300
May 22, 20191.50001.57001.50001.56001.5600192,600
May 21, 20191.52001.57001.47001.50001.5000461,000
May 20, 20191.57001.60001.46001.51001.5100395,000
May 17, 20191.57001.62001.54001.60001.6000205,000
May 16, 20191.53001.64001.52001.58001.5800334,000
May 15, 20191.53001.74001.49001.50001.5000546,200
May 14, 20192.05002.05001.50001.61001.61001,139,200
May 13, 20192.51002.57002.40002.48002.4800211,600
May 10, 20192.58002.60002.50002.60002.6000115,800
May 09, 20192.68002.69002.52002.60002.6000186,700
May 08, 20192.62002.72002.60002.65002.6500213,100
May 07, 20192.47002.65002.45002.62002.6200216,500
May 06, 20192.45002.48002.37002.48002.4800169,500
May 03, 20192.21002.48002.20002.44002.4400196,700
May 02, 20192.55002.55002.06002.29002.2900709,600
May 01, 20192.62002.63002.53002.56002.5600166,400
Apr 30, 20192.64002.67002.51002.63002.6300263,700
Apr 29, 20192.74002.76002.60002.66002.6600193,000
Apr 26, 20192.70002.74002.63002.72002.7200155,500
Apr 25, 20192.73002.74002.63002.70002.7000107,100
Apr 24, 20192.67002.74002.61002.73002.7300268,100
Apr 23, 20192.49002.70002.45002.66002.6600341,000
Apr 22, 20192.42002.50002.40002.45002.4500502,200
Apr 18, 20192.27002.50002.25002.44002.4400293,300
Apr 17, 20192.36002.40002.27002.28002.2800278,000
Apr 16, 20192.57002.57002.21002.35002.3500495,800
Apr 15, 20192.58002.58002.42002.54002.5400465,900
Apr 12, 20192.65002.68002.50002.58002.5800490,900
Apr 11, 20192.30002.66002.27002.58002.5800683,000
Apr 10, 20192.90002.94002.30002.43002.43001,366,400
Apr 09, 20192.75003.06002.62002.80002.80001,415,700
Apr 08, 20192.54002.85002.51002.72002.72001,602,900
Apr 05, 20192.19002.40002.18002.40002.4000572,600
Apr 04, 20192.25002.43002.01002.16002.1600772,200
Apr 03, 20191.90002.24001.89002.19002.1900780,100
Apr 02, 20191.76001.87001.76001.86001.8600212,900
Apr 01, 20191.69001.78001.68001.76001.7600221,800
Mar 29, 20191.78001.78001.65001.67001.6700174,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...