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
2017-11-16 0.9801 0.9801 0.9801 0.9801 307
2017-11-15 1.01 1.01 1.01 1.01 200
2017-11-14 1.09 1.09 1.03 1.03 1,400
2017-11-13 1.03 1.03 1.03 1.03 1,203
2017-11-10 1.01 1.04 1.01 1.04 941
2017-11-07 1.02 1.02 1.02 1.02 600
2017-11-06 0.9595 0.9595 0.9595 0.9595 800
2017-11-02 0.96 0.96 0.96 0.96 100
2017-10-31 0.9101 0.9112 0.9101 0.9111 510
2017-10-27 0.9674 0.9674 0.9674 0.9674 100
2017-10-26 0.9701 0.9701 0.9701 0.9701 200
2017-10-23 0.9801 0.9801 0.97 0.9701 600
2017-10-20 1.04 1.04 1.02 1.02 300
2017-10-18 1.02 1.02 1.02 1.02 300
2017-10-17 1.09 1.09 1.09 1.09 62
2017-10-16 1.09 1.09 1.09 1.09 100
2017-10-13 1.09 1.10 1.09 1.09 1,827
2017-10-11 1.15 1.15 1.12 1.12 600
2017-10-10 1.10 1.17 1.10 1.15 2,600
2017-10-09 1.10 1.11 1.09 1.11 600
2017-10-06 1.04 1.07 1.04 1.07 357
2017-10-05 1.08 1.08 1.08 1.08 400
2017-10-04 1.05 1.09 1.05 1.09 4,036
2017-10-03 1.06 1.06 1.06 1.06 100
2017-10-02 1.04 1.04 1.04 1.04 200
2017-09-28 1.04 1.04 1.04 1.04 1,300
2017-09-27 1.02 1.02 1.00 1.02 2,700
2017-09-26 1.11 1.11 1.11 1.11 100
2017-09-25 1.13 1.13 1.13 1.13 358
2017-09-21 1.05 1.08 1.02 1.08 8,100

» More Fuel Tech Stock Price History

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