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
2018-09-21 1.33 1.33 1.33 1.33 2
2018-09-20 1.34 1.34 1.32 1.32 105
2018-09-19 1.40 1.40 1.40 1.40 3,013
2018-09-18 1.39 1.39 1.39 1.39 1
2018-09-17 1.36 1.43 1.36 1.40 2,032
2018-09-14 1.29 1.35 1.29 1.33 4,600
2018-09-13 1.30 1.30 1.28 1.29 105
2018-09-12 1.30 1.30 1.29 1.30 693
2018-09-11 1.22 1.25 1.22 1.25 1,930
2018-09-10 1.41 1.44 1.20 1.23 7,434
2018-09-07 1.15 1.15 1.15 1.15 10
2018-09-06 1.12 1.12 1.12 1.12 100
2018-09-05 1.17 1.17 1.14 1.14 380
2018-08-31 1.17 1.17 1.17 1.17 700
2018-08-30 1.15 1.16 1.15 1.16 200
2018-08-27 1.14 1.14 1.14 1.14 100
2018-08-24 1.19 1.19 1.14 1.14 200
2018-08-23 1.05 1.07 1.05 1.07 300
2018-08-22 1.03 1.03 1.03 1.03 300
2018-08-21 1.01 1.01 1.01 1.01 95
2018-08-15 1.00 1.00 1.00 1.00 200
2018-08-13 1.02 1.02 1.02 1.02 49
2018-08-10 1.03 1.03 1.03 1.03 5
2018-08-09 0.99 0.99 0.969 0.969 400
2018-08-08 1.00 1.01 1.00 1.01 410
2018-08-06 0.9999 0.9999 0.99 0.99 101
2018-08-03 0.98 0.98 0.98 0.98 15
2018-07-31 1.03 1.04 1.02 1.02 35
2018-07-26 0.99 0.99 0.9899 0.9899 205
2018-07-25 0.9799 0.9799 0.9799 0.9799 200

» More Fuel Tech Stock Price History

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