Fuel Tech Inc. (FTEK) Historical Stock Price Data | Complete Trading History - Stocknear

Fuel Tech Inc.

NASDAQ: FTEK · Real-Time Price · USD
3.03
-0.04 (-1.30%)
At close: Sep 26, 2025, 3:59 PM
3.03
0.00%
After-hours: Sep 26, 2025, 05:27 PM EDT

FTEK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.06 3.23 3.00 3.03 3.03 -1.30% 149,027
Sep 25, 2025 3.13 3.24 3.05 3.07 3.07 -4.95% 211,100
Sep 24, 2025 3.49 3.51 3.23 3.23 3.23 -8.24% 337,900
Sep 23, 2025 3.40 3.59 3.25 3.52 3.52 3.23% 460,325
Sep 22, 2025 3.14 3.50 3.10 3.41 3.41 7.23% 545,400
Sep 19, 2025 3.29 3.33 3.15 3.18 3.18 -4.22% 183,732
Sep 18, 2025 3.06 3.32 2.94 3.32 3.32 8.85% 490,057
Sep 17, 2025 3.27 3.29 2.99 3.05 3.05 -7.01% 487,092
Sep 16, 2025 3.55 3.55 3.16 3.28 3.28 -7.61% 643,900
Sep 15, 2025 3.64 3.64 3.40 3.55 3.55 -2.20% 346,843
Sep 12, 2025 3.42 3.65 3.41 3.63 3.63 7.08% 799,500
Sep 11, 2025 3.22 3.42 3.04 3.39 3.39 6.60% 575,042
Sep 10, 2025 2.97 3.29 2.94 3.18 3.18 7.07% 487,000
Sep 9, 2025 2.86 3.04 2.86 2.97 2.97 3.48% 413,600
Sep 8, 2025 2.88 2.95 2.84 2.87 2.87 0.00% 153,537
Sep 5, 2025 2.95 2.97 2.71 2.87 2.87 -0.69% 290,600
Sep 4, 2025 2.87 2.90 2.78 2.89 2.89 1.05% 173,648
Sep 3, 2025 2.88 2.91 2.78 2.86 2.86 -1.04% 138,090
Sep 2, 2025 2.95 3.00 2.86 2.89 2.89 -1.03% 101,678
Aug 29, 2025 3.00 3.03 2.88 2.92 2.92 -2.67% 183,480