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
2018-01-12 1.19 1.19 1.18 1.18 200
2018-01-11 1.17 1.18 1.16 1.18 653
2018-01-10 1.16 1.16 1.16 1.16 2,100
2018-01-09 1.14 1.14 1.14 1.14 100
2018-01-08 1.12 1.13 1.12 1.13 730
2018-01-05 1.13 1.13 1.13 1.13 100
2018-01-04 1.17 1.17 1.15 1.15 200
2018-01-03 1.09 1.15 1.09 1.15 1,300
2018-01-02 1.12 1.12 1.09 1.09 1,700
2017-12-29 1.13 1.15 1.10 1.11 2,100
2017-12-28 1.17 1.17 1.14 1.15 1,049
2017-12-27 1.20 1.20 1.18 1.18 1,000
2017-12-26 1.07 1.16 1.07 1.12 1,200
2017-12-22 1.03 1.04 1.00 1.03 2,500
2017-12-21 1.02 1.13 1.02 1.10 5,822
2017-12-20 0.9948 0.9948 0.9948 0.9948 4,973
2017-12-19 0.9601 0.9651 0.9601 0.9651 200
2017-12-18 0.9601 0.961 0.9601 0.961 400
2017-12-15 0.9801 0.9801 0.9801 0.9801 300
2017-12-14 0.9601 0.9601 0.935 0.935 400
2017-12-13 1.01 1.01 1.01 1.01 100
2017-12-12 0.98 1.01 0.98 1.01 807
2017-12-11 0.98 0.98 0.98 0.98 100
2017-12-08 0.9499 1.00 0.9499 1.00 2,500
2017-12-05 0.9771 0.9771 0.9771 0.9771 100
2017-12-01 0.95 0.9871 0.95 0.9871 1,000
2017-11-29 0.9801 1.02 0.9801 1.00 500
2017-11-28 0.9574 1.01 0.9574 1.01 300
2017-11-22 0.9608 0.9608 0.9608 0.9608 200
2017-11-21 0.9505 0.9505 0.9505 0.9505 800

» More Fuel Tech Stock Price History

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