Fuel Tech Inc. (FTEK)
NASDAQ: FTEK
· Real-Time Price · USD
2.79
-0.06 (-2.11%)
At close: Aug 15, 2025, 12:05 PM
FTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.96 | 2.98 | 2.80 | 2.85 | 2.85 | -5.00% | 300,086 |
| Aug 13, 2025 | 3.05 | 3.11 | 2.92 | 3.00 | 3.00 | -1.64% | 260,500 |
| Aug 12, 2025 | 2.91 | 3.05 | 2.89 | 3.05 | 3.05 | 6.64% | 314,262 |
| Aug 11, 2025 | 3.00 | 3.01 | 2.80 | 2.86 | 2.86 | -4.67% | 375,300 |
| Aug 8, 2025 | 3.08 | 3.30 | 2.96 | 3.00 | 3.00 | -1.64% | 750,048 |
| Aug 7, 2025 | 2.98 | 3.38 | 2.78 | 3.05 | 3.05 | 3.74% | 1,094,807 |
| Aug 6, 2025 | 2.63 | 3.22 | 2.23 | 2.94 | 2.94 | -0.68% | 2,281,419 |
| Aug 5, 2025 | 2.85 | 3.03 | 2.72 | 2.96 | 2.96 | 5.71% | 690,100 |
| Aug 4, 2025 | 2.55 | 2.88 | 2.55 | 2.80 | 2.80 | 8.95% | 360,435 |
| Aug 1, 2025 | 2.59 | 2.59 | 2.49 | 2.57 | 2.57 | -3.02% | 157,800 |
| Jul 31, 2025 | 2.69 | 2.70 | 2.63 | 2.65 | 2.65 | -1.49% | 79,965 |
| Jul 30, 2025 | 2.63 | 2.75 | 2.63 | 2.69 | 2.69 | 2.28% | 101,939 |
| Jul 29, 2025 | 2.67 | 2.73 | 2.63 | 2.63 | 2.63 | -2.23% | 89,605 |
| Jul 28, 2025 | 2.84 | 2.84 | 2.59 | 2.69 | 2.69 | -5.28% | 359,804 |
| Jul 25, 2025 | 2.84 | 2.91 | 2.73 | 2.84 | 2.84 | 0.71% | 249,800 |
| Jul 24, 2025 | 2.81 | 2.95 | 2.73 | 2.82 | 2.82 | 0.00% | 305,187 |
| Jul 23, 2025 | 2.71 | 2.83 | 2.69 | 2.82 | 2.82 | 4.83% | 279,400 |
| Jul 22, 2025 | 2.62 | 2.70 | 2.45 | 2.69 | 2.69 | 1.51% | 312,533 |
| Jul 21, 2025 | 2.68 | 2.81 | 2.60 | 2.65 | 2.65 | -0.38% | 481,316 |
| Jul 18, 2025 | 2.48 | 2.69 | 2.46 | 2.66 | 2.66 | 6.40% | 372,515 |