FUEL TECH Historical Stock Price

Below is the stock price history for Fuel Tech FTEK. Data is recorded each day for the historical open, high, low, close and volume. The Fuel Tech stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fuel Tech Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 1.10 1.10 1.10 1.10 13
2018-06-19 1.11 1.12 1.11 1.12 124
2018-06-18 1.11 1.11 1.11 1.11 100
2018-06-15 1.15 1.15 1.14 1.14 197
2018-06-13 1.13 1.17 1.13 1.17 778
2018-06-12 1.18 1.18 1.16 1.16 300
2018-06-11 1.12 1.12 1.12 1.12 7,400
2018-06-08 1.13 1.13 1.13 1.13 100
2018-06-07 1.18 1.18 1.15 1.17 306
2018-06-06 1.17 1.17 1.15 1.15 300
2018-06-05 1.11 1.18 1.11 1.17 933
2018-06-04 1.14 1.14 1.12 1.13 791
2018-05-31 1.14 1.14 1.13 1.13 1,067
2018-05-30 1.14 1.15 1.14 1.15 370
2018-05-29 1.125 1.16 1.125 1.15 450
2018-05-24 1.16 1.16 1.16 1.16 100
2018-05-23 1.17 1.17 1.17 1.17 700
2018-05-22 1.19 1.19 1.19 1.19 746
2018-05-21 1.20 1.20 1.19 1.19 800
2018-05-18 1.18 1.18 1.18 1.18 490
2018-05-17 1.20 1.20 1.19 1.19 132
2018-05-16 1.18 1.19 1.18 1.18 1,000
2018-05-15 1.19 1.19 1.18 1.19 600
2018-05-14 1.19 1.22 1.19 1.21 400
2018-05-11 1.26 1.26 1.17 1.23 1,317
2018-05-10 1.32 1.32 1.27 1.27 1,593
2018-05-09 1.34 1.39 1.32 1.33 4,868
2018-05-08 1.36 1.36 1.36 1.36 300
2018-05-07 1.40 1.40 1.40 1.40 623
2018-05-04 1.32 1.32 1.32 1.32 78

» More Fuel Tech Stock Price History

To see other companies like Fuel Tech (FTEK), view our stock market today for news, and other data.