Dark

FTEK
Fuel Tech, Inc.
stock NASDAQ

Market Open

Sep 30, 2026 3:59:50 PM EDT

1.62USD-0.915%(-0.02)2,800

1.63Bid 1.70Ask 0.07Spread

Pre-market

Sep 28, 2026 9:28:30 AM EDT

1.73USD+5.488%(+0.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	1.64000	1.740000	1.600000	1.6200	-1.220%	61,764	0.000%
2026-09-29	1.66000	1.730000	1.600000	1.6400	-0.606%	122,092	-1.220%
2026-09-28	1.71000	1.790000	1.640000	1.6500	-3.790%	75,296	-1.818%
2026-09-25	1.70000	1.800000	1.690000	1.7150	0.000%	60,934	-5.539%
2026-09-24	1.63000	1.810000	1.600000	1.7150	+3.939%	263,090	-5.539%
2026-09-23	1.76000	1.780000	1.650000	1.6500	-6.780%	80,326	-1.818%
2026-09-22	1.87000	1.870000	1.760000	1.7700	-4.324%	93,808	-8.475%
2026-09-21	1.78000	1.890000	1.767000	1.8500	+5.114%	124,599	-12.432%
2026-09-18	1.82500	1.826000	1.690000	1.7600	-1.124%	228,530	-7.955%
2026-09-17	1.79000	1.820000	1.745000	1.7800	+1.714%	157,623	-8.989%
2026-09-16	1.93000	1.930000	1.710000	1.7500	-8.377%	408,315	-7.429%
2026-09-15	1.77000	1.955000	1.770000	1.9100	+9.143%	379,097	-15.183%
2026-09-14	1.71000	1.780000	1.640000	1.7500	+1.156%	388,257	-7.429%
2026-09-11	1.69000	1.775000	1.650000	1.7300	+6.135%	444,558	-6.358%
2026-09-10	1.70000	1.700000	1.600000	1.6300	-5.233%	173,096	-0.613%
2026-09-09	1.63000	1.730000	1.600000	1.7200	+4.242%	285,817	-5.814%
2026-09-08	1.55000	1.680000	1.540000	1.6500	+6.452%	501,574	-1.818%
2026-09-04	1.42000	1.560000	1.420000	1.5500	+8.392%	536,487	+4.516%
2026-09-03	1.41000	1.455000	1.380000	1.4300	+2.878%	159,474	+13.287%
2026-09-02	1.36000	1.410000	1.360000	1.3900	+2.206%	112,854	+16.547%
2026-09-01	1.41000	1.430000	1.350000	1.3600	-4.225%	149,257	+19.118%
2026-08-31	1.49000	1.510000	1.405000	1.4200	-4.054%	157,548	+14.085%
2026-08-28	1.47000	1.550000	1.460100	1.4800	+1.370%	93,815	+9.459%
2026-08-27	1.44000	1.500000	1.405000	1.4600	+2.098%	95,168	+10.959%
2026-08-26	1.40000	1.450000	1.380000	1.4300	+3.623%	199,529	+13.287%
2026-08-25	1.40000	1.400000	1.370000	1.3800	0.000%	106,762	+17.391%
2026-08-24	1.38000	1.400000	1.365000	1.3800	-0.719%	78,871	+17.391%
2026-08-21	1.37000	1.420000	1.360000	1.3900	+0.725%	148,245	+16.547%
2026-08-20	1.40000	1.400000	1.369900	1.3800	-1.429%	68,114	+17.391%
2026-08-19	1.38000	1.420000	1.380000	1.4000	-0.709%	75,576	+15.714%
2026-08-18	1.43000	1.440000	1.405000	1.4100	-2.083%	96,055	+14.894%
2026-08-17	1.44000	1.559900	1.420000	1.4400	-0.690%	112,331	+12.500%
2026-08-14	1.45000	1.490000	1.440000	1.4500	0.000%	113,567	+11.724%
2026-08-13	1.46000	1.550000	1.440000	1.4500	-1.361%	325,638	+11.724%
2026-08-12	1.40000	1.500000	1.400000	1.4700	+5.000%	178,441	+10.204%
2026-08-11	1.42500	1.450000	1.385000	1.4000	+1.449%	28,621	+15.714%
2026-08-10	1.41000	1.455000	1.365000	1.3800	-1.429%	310,566	+17.391%
2026-08-07	1.37000	1.420000	1.350000	1.4000	+2.190%	133,125	+15.714%
2026-08-06	1.43000	1.455000	1.370000	1.3700	-5.517%	224,329	+18.248%
2026-08-05	1.38000	1.531400	1.340000	1.4500	-5.229%	163,820	+11.724%
2026-08-04	1.51000	1.579900	1.509100	1.5300	+2.000%	217,300	+5.882%
2026-08-03	1.41000	1.540000	1.410000	1.5000	+6.383%	91,492	+8.000%
2026-07-31	1.45000	1.489000	1.410000	1.4100	-2.083%	101,080	+14.894%
2026-07-30	1.40000	1.470000	1.400000	1.4400	+4.348%	49,333	+12.500%
2026-07-29	1.45000	1.460000	1.370000	1.3800	-4.828%	95,426	+17.391%
2026-07-28	1.50000	1.500000	1.400000	1.4500	-4.605%	197,168	+11.724%
2026-07-27	1.55000	1.600000	1.490000	1.5200	-1.618%	67,987	+6.579%
2026-07-24	1.58000	1.640000	1.520100	1.5450	-3.438%	44,019	+4.854%
2026-07-23	1.50000	1.659900	1.500000	1.6000	+3.226%	245,247	+1.250%
2026-07-22	1.53000	1.590000	1.525000	1.5500	+1.307%	66,910	+4.516%
2026-07-21	1.49000	1.550000	1.470000	1.5300	+3.378%	31,542	+5.882%
2026-07-20	1.51000	1.510000	1.460000	1.4800	-3.268%	82,039	+9.459%
2026-07-17	1.52000	1.550000	1.500000	1.5300	-1.290%	77,151	+5.882%
2026-07-16	1.58110	1.590000	1.550000	1.5500	-1.274%	38,365	+4.516%
2026-07-15	1.64000	1.655000	1.510000	1.5700	-1.875%	107,245	+3.185%
2026-07-14	1.58000	1.650000	1.560000	1.6000	+0.629%	103,368	+1.250%
2026-07-13	1.69000	1.725000	1.589900	1.5900	-5.357%	126,374	+1.887%
2026-07-10	1.70000	1.755000	1.640000	1.6800	-0.592%	162,597	-3.571%
2026-07-09	1.77000	1.770000	1.685000	1.6900	-3.977%	38,981	-4.142%
2026-07-08	1.75000	1.800500	1.680000	1.7600	-1.124%	96,466	-7.955%
2026-07-07	1.84000	1.860000	1.775000	1.7800	-3.784%	73,718	-8.989%
2026-07-06	1.85000	1.898000	1.750000	1.8500	-1.070%	183,300	-12.432%
2026-07-02	2.08000	2.080000	1.750000	1.8700	-10.096%	749,028	-13.369%
2026-07-01	2.20000	2.220000	2.080000	2.0800	-5.882%	278,789	-22.115%
2026-06-30	2.06000	2.280000	2.060000	2.2100	+7.282%	555,060	-26.697%
2026-06-29	2.18000	2.180000	2.000000	2.0600	-4.186%	197,503	-21.359%
2026-06-26	1.87000	2.159900	1.870000	2.1500	+12.565%	564,130	-24.651%
2026-06-25	1.91000	1.930000	1.760000	1.9100	-1.036%	290,983	-15.183%
2026-06-24	1.97000	2.089300	1.915000	1.9300	-3.015%	326,509	-16.062%
2026-06-23	1.90000	2.310000	1.860000	1.9900	0.000%	1,069,594	-18.593%
2026-06-22	1.56000	2.350000	1.560000	1.9900	+29.221%	7,755,317	-18.593%
2026-06-18	1.50000	1.600000	1.470000	1.5400	+5.479%	831,791	+5.195%
2026-06-17	1.33000	1.500000	1.305000	1.4600	+11.450%	668,628	+10.959%
2026-06-16	1.33000	1.330000	1.291400	1.3100	0.000%	104,112	+23.664%
2026-06-15	1.34000	1.341100	1.290000	1.3100	-2.239%	77,150	+23.664%
2026-06-12	1.34000	1.390000	1.335000	1.3400	0.000%	92,466	+20.896%
2026-06-11	1.29000	1.360000	1.290000	1.3400	+3.077%	200,171	+20.896%
2026-06-10	1.32000	1.325000	1.290000	1.3000	-0.763%	69,278	+24.615%
2026-06-09	1.34000	1.359900	1.290000	1.3100	-2.963%	161,054	+23.664%
2026-06-08	1.38000	1.380000	1.339900	1.3500	-0.735%	95,035	+20.000%
2026-06-05	1.45000	1.450000	1.350000	1.3600	-6.849%	121,530	+19.118%
2026-06-04	1.42000	1.500000	1.411200	1.4600	+1.389%	179,570	+10.959%
2026-06-03	1.46000	1.470000	1.420000	1.4400	-2.041%	122,174	+12.500%
2026-06-02	1.47000	1.480000	1.459900	1.4700	-0.676%	89,196	+10.204%
2026-06-01	1.50000	1.500000	1.445000	1.4800	0.000%	206,083	+9.459%
2026-05-29	1.49000	1.536100	1.480000	1.4800	-1.987%	395,959	+9.459%
2026-05-28	1.53000	1.535000	1.475000	1.5100	0.000%	287,445	+7.285%
2026-05-27	1.48000	1.530000	1.460000	1.5100	+2.027%	204,897	+7.285%
2026-05-26	1.50000	1.519800	1.470000	1.4800	0.000%	226,143	+9.459%
2026-05-22	1.46000	1.490000	1.430000	1.4800	+2.069%	183,786	+9.459%
2026-05-21	1.45000	1.470000	1.430000	1.4500	-0.685%	190,246	+11.724%
2026-05-20	1.48000	1.500000	1.440100	1.4600	-1.351%	296,124	+10.959%
2026-05-19	1.44000	1.490000	1.410000	1.4800	+2.069%	222,675	+9.459%
2026-05-18	1.46000	1.470000	1.420000	1.4500	-1.695%	98,399	+11.724%
2026-05-15	1.44000	1.480000	1.425000	1.4750	+1.724%	173,858	+9.831%
2026-05-14	1.44000	1.500000	1.400000	1.4500	+0.694%	335,771	+11.724%
2026-05-13	1.44000	1.500000	1.400000	1.4400	-1.370%	147,108	+12.500%
2026-05-12	1.48000	1.480000	1.440000	1.4600	-2.013%	90,075	+10.959%
2026-05-11	1.50000	1.500000	1.440000	1.4900	-1.974%	125,301	+8.725%
2026-05-08	1.52000	1.530000	1.480000	1.5200	-0.654%	156,775	+6.579%
2026-05-07	1.39000	1.530000	1.382000	1.5300	+10.870%	248,099	+5.882%
2026-05-06	1.42000	1.510000	1.380000	1.3800	-13.208%	565,116	+17.391%
2026-05-05	1.62000	1.640000	1.580000	1.5900	-2.454%	259,972	+1.887%
2026-05-04	1.61000	1.680000	1.550100	1.6300	+1.242%	311,144	-0.613%
2026-05-01	1.56000	1.620000	1.559800	1.6100	+2.548%	93,886	+0.621%
2026-04-30	1.62000	1.620000	1.520000	1.5700	-5.422%	222,561	+3.185%
2026-04-29	1.57000	1.720000	1.520000	1.6600	+7.097%	842,474	-2.410%
2026-04-28	1.43000	1.560000	1.370000	1.5500	+13.139%	1,368,556	+4.516%
2026-04-27	1.38000	1.410000	1.360000	1.3700	+1.481%	115,092	+18.248%
2026-04-24	1.34000	1.380000	1.310000	1.3500	+0.746%	188,964	+20.000%
2026-04-23	1.34000	1.355000	1.310000	1.3400	-0.741%	47,337	+20.896%
2026-04-22	1.41000	1.410000	1.330000	1.3500	-1.460%	135,524	+20.000%
2026-04-21	1.38000	1.405000	1.355000	1.3700	0.000%	86,747	+18.248%
2026-04-20	1.35000	1.400000	1.332800	1.3700	+1.481%	92,393	+18.248%
2026-04-17	1.38000	1.400000	1.345000	1.3500	0.000%	90,920	+20.000%
2026-04-16	1.40000	1.400000	1.350000	1.3500	-2.174%	34,564	+20.000%
2026-04-15	1.33000	1.400000	1.320000	1.3800	+4.545%	166,397	+17.391%
2026-04-14	1.30000	1.330000	1.299900	1.3200	+3.125%	252,299	+22.727%
2026-04-13	1.26000	1.299200	1.240400	1.2800	+0.787%	184,578	+26.563%
2026-04-10	1.30000	1.300000	1.270000	1.2700	-2.308%	59,966	+27.559%
2026-04-09	1.27080	1.320000	1.251000	1.3000	+0.775%	99,761	+24.615%
2026-04-08	1.30000	1.320000	1.260000	1.2900	+1.575%	205,483	+25.581%
2026-04-07	1.22000	1.270000	1.215000	1.2700	+3.252%	148,994	+27.559%
2026-04-06	1.23000	1.240000	1.190000	1.2300	+0.820%	112,606	+31.707%
2026-04-02	1.24000	1.240000	1.200000	1.2200	-3.175%	26,087	+32.787%
2026-04-01	1.25000	1.260000	1.240000	1.2600	+3.279%	81,983	+28.571%
2026-03-31	1.20000	1.230000	1.175000	1.2200	+2.521%	148,563	+32.787%
2026-03-30	1.25000	1.255000	1.170000	1.1900	-4.800%	237,867	+36.134%
2026-03-27	1.25000	1.260000	1.240000	1.2500	0.000%	117,080	+29.600%
2026-03-26	1.27000	1.270000	1.250000	1.2500	-1.575%	49,989	+29.600%
2026-03-25	1.26000	1.298500	1.260000	1.2700	+0.794%	54,553	+27.559%
2026-03-24	1.23000	1.280000	1.230000	1.2600	+2.439%	135,778	+28.571%
2026-03-23	1.24000	1.268800	1.220000	1.2300	-0.806%	70,033	+31.707%
2026-03-20	1.25000	1.250000	1.223000	1.2400	0.000%	61,342	+30.645%
2026-03-19	1.23000	1.265000	1.220000	1.2400	-0.800%	80,858	+30.645%
2026-03-18	1.25000	1.260800	1.230000	1.2500	-0.794%	116,734	+29.600%
2026-03-17	1.26000	1.290000	1.250000	1.2600	+0.800%	42,080	+28.571%
2026-03-16	1.25000	1.275000	1.220000	1.2500	0.000%	131,544	+29.600%
2026-03-13	1.27000	1.275000	1.220000	1.2500	-1.575%	127,739	+29.600%
2026-03-12	1.30000	1.310000	1.220000	1.2700	-1.550%	261,656	+27.559%
2026-03-11	1.28000	1.309900	1.260000	1.2900	0.000%	50,162	+25.581%
2026-03-10	1.27000	1.340000	1.240000	1.2900	+4.878%	116,098	+25.581%
2026-03-09	1.17200	1.260000	1.172000	1.2300	0.000%	649,242	+31.707%
2026-03-06	1.24000	1.285000	1.185000	1.2300	-1.600%	612,336	+31.707%
2026-03-05	1.26000	1.360000	1.240000	1.2500	+0.806%	281,099	+29.600%
2026-03-04	1.32000	1.330000	1.180000	1.2400	-10.145%	596,802	+30.645%
2026-03-03	1.49000	1.530000	1.375000	1.3800	-7.383%	438,273	+17.391%
2026-03-02	1.42000	1.560000	1.370000	1.4900	+4.930%	190,047	+8.725%
2026-02-27	1.39000	1.460000	1.350000	1.4200	+1.429%	115,720	+14.085%
2026-02-26	1.39000	1.420000	1.350000	1.4000	-1.408%	56,935	+15.714%
2026-02-25	1.36000	1.445000	1.330000	1.4200	+6.767%	95,932	+14.085%
2026-02-24	1.33000	1.380000	1.310000	1.3300	-0.746%	77,244	+21.805%
2026-02-23	1.42000	1.463500	1.340000	1.3400	-7.586%	164,074	+20.896%
2026-02-20	1.35000	1.490000	1.350000	1.4500	+5.072%	206,502	+11.724%
2026-02-19	1.38000	1.415000	1.320000	1.3800	0.000%	106,788	+17.391%
2026-02-18	1.36000	1.410000	1.310000	1.3800	+0.730%	262,038	+17.391%
2026-02-17	1.27000	1.385000	1.265000	1.3700	+8.730%	286,140	+18.248%
2026-02-13	1.27000	1.320000	1.250000	1.2600	-0.787%	127,588	+28.571%
2026-02-12	1.33000	1.330000	1.250000	1.2700	-4.511%	258,357	+27.559%
2026-02-11	1.39000	1.390000	1.275000	1.3300	-1.481%	233,819	+21.805%
2026-02-10	1.41000	1.440000	1.340000	1.3500	-3.571%	75,017	+20.000%
2026-02-09	1.38000	1.480000	1.350000	1.4000	+1.449%	206,447	+15.714%
2026-02-06	1.32000	1.430000	1.310000	1.3800	+9.524%	169,053	+17.391%
2026-02-05	1.33000	1.345000	1.250000	1.2600	-5.263%	147,366	+28.571%
2026-02-04	1.40000	1.400000	1.320000	1.3300	-5.000%	148,363	+21.805%
2026-02-03	1.41000	1.470000	1.350000	1.4000	-0.709%	117,981	+15.714%
2026-02-02	1.38000	1.440000	1.330000	1.4100	+3.676%	135,481	+14.894%
2026-01-30	1.39000	1.392900	1.280000	1.3600	-2.158%	208,760	+19.118%
2026-01-29	1.36000	1.405000	1.300000	1.3900	+2.963%	176,177	+16.547%
2026-01-28	1.45000	1.480000	1.330000	1.3500	-6.897%	320,860	+20.000%
2026-01-27	1.43000	1.470000	1.350100	1.4500	+3.571%	179,767	+11.724%
2026-01-26	1.53000	1.560000	1.350000	1.4000	-7.895%	316,398	+15.714%
2026-01-23	1.56000	1.570000	1.520000	1.5200	-4.403%	121,300	+6.579%
2026-01-22	1.57000	1.610000	1.560000	1.5900	+2.581%	28,737	+1.887%
2026-01-21	1.55240	1.620000	1.500000	1.5500	-0.641%	103,836	+4.516%
2026-01-20	1.54000	1.590000	1.470000	1.5600	+1.299%	210,013	+3.846%
2026-01-16	1.62000	1.650000	1.520000	1.5400	-3.750%	93,555	+5.195%
2026-01-15	1.54000	1.620000	1.520000	1.6000	+4.575%	136,439	+1.250%
2026-01-14	1.54000	1.560000	1.500000	1.5300	-1.290%	137,272	+5.882%
2026-01-13	1.58000	1.613800	1.530500	1.5500	-2.516%	133,084	+4.516%
2026-01-12	1.56000	1.636500	1.560000	1.5900	-1.242%	102,839	+1.887%
2026-01-09	1.65000	1.665300	1.570000	1.6100	-0.617%	66,717	+0.621%
2026-01-08	1.62000	1.655000	1.590000	1.6200	0.000%	72,976	0.000%
2026-01-07	1.63000	1.630000	1.570000	1.6200	0.000%	101,340	0.000%
2026-01-06	1.68000	1.700000	1.580000	1.6200	-4.142%	144,014	0.000%
2026-01-05	1.71000	1.750000	1.650000	1.6900	-1.170%	285,896	-4.142%
2026-01-02	1.60000	1.750000	1.570000	1.7100	+9.615%	217,304	-5.263%
2025-12-31	1.53000	1.629900	1.510000	1.5600	+1.961%	186,103	+3.846%
2025-12-30	1.50000	1.600000	1.410000	1.5300	0.000%	364,892	+5.882%
2025-12-29	1.60000	1.626000	1.510100	1.5300	-6.135%	279,368	+5.882%
2025-12-26	1.61000	1.630000	1.570000	1.6300	+1.242%	108,831	-0.613%
2025-12-24	1.60000	1.720000	1.560000	1.6100	0.000%	83,158	+0.621%
2025-12-23	1.65000	1.680000	1.590000	1.6100	-4.167%	195,686	+0.621%
2025-12-22	1.68000	1.750000	1.660000	1.6800	+0.599%	168,813	-3.571%
2025-12-19	1.58000	1.759900	1.580000	1.6700	+5.696%	167,529	-2.994%
2025-12-18	1.55000	1.600000	1.520000	1.5800	+3.947%	387,916	+2.532%
2025-12-17	1.56000	1.625000	1.500000	1.5200	0.000%	162,329	+6.579%
2025-12-16	1.67000	1.709500	1.510000	1.5200	-9.524%	287,804	+6.579%
2025-12-15	1.74000	1.765000	1.650000	1.6800	-2.326%	81,185	-3.571%
2025-12-12	1.81540	1.822000	1.700000	1.7200	-5.495%	75,006	-5.814%
2025-12-11	1.78930	1.850000	1.765100	1.8200	+1.111%	47,246	-10.989%
2025-12-10	1.84000	1.870000	1.790000	1.8000	-2.703%	87,794	-10.000%
2025-12-09	1.78000	1.880000	1.760000	1.8500	+2.778%	106,657	-12.432%
2025-12-08	1.70000	1.810000	1.610000	1.8000	+6.509%	357,140	-10.000%
2025-12-05	1.85000	1.860000	1.670000	1.6900	-5.587%	84,653	-4.142%
2025-12-04	1.84000	1.865000	1.740000	1.7900	-2.186%	49,189	-9.497%
2025-12-03	1.75000	1.830000	1.700000	1.8300	+3.390%	129,858	-11.475%
2025-12-02	1.77000	1.790000	1.700000	1.7700	+0.568%	63,362	-8.475%
2025-12-01	1.80000	1.840400	1.740000	1.7600	-2.222%	63,815	-7.955%
2025-11-28	1.81000	1.850000	1.800000	1.8000	-0.552%	25,114	-10.000%
2025-11-26	1.84000	1.880000	1.800000	1.8100	+1.117%	49,872	-10.497%
2025-11-25	1.79000	1.855000	1.745000	1.7900	+1.130%	50,541	-9.497%
2025-11-24	1.73000	1.800000	1.620000	1.7700	+3.509%	195,330	-8.475%
2025-11-21	1.58000	1.710000	1.530000	1.7100	+6.875%	479,150	-5.263%
2025-11-20	1.73000	1.780000	1.590000	1.6000	-6.977%	269,661	+1.250%
2025-11-19	1.75000	1.780000	1.701000	1.7200	-1.149%	140,130	-5.814%
2025-11-18	1.74000	1.850000	1.720000	1.7400	-2.793%	174,292	-6.897%
2025-11-17	1.84000	1.890000	1.750000	1.7900	-2.717%	228,366	-9.497%
2025-11-14	1.80000	1.940000	1.777800	1.8400	-1.075%	188,941	-11.957%
2025-11-13	1.99000	1.990000	1.810000	1.8600	-5.584%	464,342	-12.903%
2025-11-12	2.04000	2.150000	1.960000	1.9700	-4.831%	238,804	-17.766%
2025-11-11	2.06000	2.146400	2.000000	2.0700	0.000%	222,759	-21.739%
2025-11-10	2.13000	2.230000	2.055000	2.0700	-1.896%	240,981	-21.739%
2025-11-07	2.07000	2.200000	1.820000	2.1100	-0.472%	521,163	-23.223%
2025-11-06	2.31000	2.399000	2.060000	2.1200	-3.636%	381,975	-23.585%
2025-11-05	2.15000	2.300000	2.010000	2.2000	-12.698%	645,698	-26.364%
2025-11-04	2.58000	2.614900	2.457700	2.5200	-4.545%	315,947	-35.714%
2025-11-03	2.49000	2.680000	2.430000	2.6400	+6.452%	335,848	-38.636%
2025-10-31	2.55000	2.600000	2.420000	2.4800	-3.125%	166,997	-34.677%
2025-10-30	2.61000	2.750000	2.470000	2.5600	-3.030%	155,458	-36.719%
2025-10-29	2.68000	2.704300	2.571200	2.6400	-2.941%	219,704	-38.636%
2025-10-28	2.73000	2.800000	2.680000	2.7200	-0.730%	103,347	-40.441%
2025-10-27	2.82000	2.916800	2.710000	2.7400	-2.491%	154,553	-40.876%
2025-10-24	2.88000	2.930000	2.780000	2.8100	-2.091%	154,005	-42.349%
2025-10-23	2.89000	2.930000	2.770100	2.8700	+0.702%	112,672	-43.554%
2025-10-22	2.97000	3.090000	2.700000	2.8500	-5.000%	355,769	-43.158%
2025-10-21	3.09000	3.195100	2.980000	3.0000	-3.226%	122,207	-46.000%
2025-10-20	3.00000	3.120000	3.000000	3.1000	+3.333%	109,553	-47.742%
2025-10-17	3.11000	3.190000	2.970000	3.0000	-5.956%	137,244	-46.000%
2025-10-16	3.11000	3.450000	3.110000	3.1900	+2.244%	421,658	-49.216%
2025-10-15	3.16000	3.160000	3.010000	3.1200	+1.299%	186,840	-48.077%
2025-10-14	2.95000	3.120000	2.880000	3.0800	+4.407%	194,287	-47.403%
2025-10-13	2.80000	3.000000	2.720000	2.9500	+4.982%	313,901	-45.085%
2025-10-10	3.02000	3.050000	2.810000	2.8100	-7.261%	243,684	-42.349%
2025-10-09	3.08000	3.169000	2.950000	3.0300	-1.623%	187,235	-46.535%
2025-10-08	3.11000	3.169900	3.020000	3.0800	0.000%	86,227	-47.403%
2025-10-07	2.95000	3.160000	2.950000	3.0800	+4.054%	249,890	-47.403%
2025-10-06	2.95000	3.105000	2.928000	2.9600	-0.671%	142,831	-45.270%
2025-10-03	2.95000	3.180000	2.910000	2.9800	+2.405%	368,033	-45.638%
2025-10-02	2.89000	2.960000	2.820000	2.9100	+0.692%	269,825	-44.330%
2025-10-01	3.00000	3.000000	2.870000	2.8900	-3.667%	192,363	-43.945%
2025-09-30	2.90000	3.050000	2.880000	3.0000	+2.389%	308,654	-46.000%
2025-09-29	3.06000	3.108000	2.910000	2.9300	-3.300%	213,887	-44.710%
2025-09-26	3.06000	3.229400	3.000000	3.0300	-1.303%	149,028	-46.535%
2025-09-25	3.13000	3.240000	3.050000	3.0700	-4.954%	211,068	-47.231%
2025-09-24	3.49000	3.510100	3.230000	3.2300	-8.239%	337,853	-49.845%
2025-09-23	3.40000	3.590000	3.250000	3.5200	+3.226%	460,325	-53.977%
2025-09-22	3.14000	3.500000	3.100000	3.4100	+7.402%	545,367	-52.493%
2025-09-19	3.29000	3.330000	3.150000	3.1750	-4.367%	183,732	-48.976%
2025-09-18	3.06000	3.320000	2.935000	3.3200	+8.852%	490,057	-51.205%
2025-09-17	3.27000	3.287500	2.990000	3.0500	-7.012%	487,092	-46.885%
2025-09-16	3.55000	3.553900	3.160000	3.2800	-7.606%	643,856	-50.610%
2025-09-15	3.64000	3.640000	3.400000	3.5500	-2.204%	346,843	-54.366%
2025-09-12	3.42000	3.650000	3.410000	3.6300	+7.080%	799,471	-55.372%
2025-09-11	3.22000	3.420000	3.040000	3.3900	+6.604%	575,042	-52.212%
2025-09-10	2.97000	3.290000	2.940000	3.1800	+7.071%	486,977	-49.057%
2025-09-09	2.86000	3.040000	2.860000	2.9700	+3.484%	413,585	-45.455%
2025-09-08	2.88000	2.949900	2.840000	2.8700	0.000%	153,537	-43.554%
2025-09-05	2.95000	2.970000	2.710000	2.8700	-0.692%	290,564	-43.554%
2025-09-04	2.87000	2.900000	2.780000	2.8900	+1.049%	173,648	-43.945%
2025-09-03	2.88000	2.905000	2.780000	2.8600	-1.038%	138,090	-43.357%
2025-09-02	2.95000	3.000000	2.860100	2.8900	-1.027%	101,678	-43.945%
2025-08-29	3.00000	3.025000	2.880000	2.9200	-2.667%	183,480	-44.521%
2025-08-28	2.95000	3.030000	2.790000	3.0000	+3.093%	236,751	-46.000%
2025-08-27	3.19000	3.249500	2.881000	2.9100	-7.325%	361,971	-44.330%
2025-08-26	2.79000	3.140000	2.760000	3.1400	+14.390%	457,084	-48.408%
2025-08-25	2.76000	2.850000	2.680000	2.7450	-0.903%	205,121	-40.984%
2025-08-22	2.70000	2.820000	2.663000	2.7700	+2.974%	234,223	-41.516%
2025-08-21	2.61000	2.740000	2.550000	2.6900	+1.894%	52,133	-39.777%
2025-08-20	2.59000	2.668000	2.463700	2.6400	+1.149%	305,760	-38.636%
2025-08-19	2.81000	2.940100	2.580000	2.6100	-7.117%	296,340	-37.931%
2025-08-18	2.88000	2.889900	2.750000	2.8100	-1.748%	227,466	-42.349%
2025-08-15	2.83000	2.894000	2.730000	2.8600	+0.351%	178,775	-43.357%
2025-08-14	2.96000	2.980000	2.800000	2.8500	-5.000%	309,967	-43.158%
2025-08-13	3.05000	3.110000	2.920000	3.0000	-1.639%	260,454	-46.000%
2025-08-12	2.91000	3.050000	2.890000	3.0500	+6.643%	314,262	-46.885%
2025-08-11	3.00000	3.010000	2.800000	2.8600	-4.667%	375,270	-43.357%
2025-08-08	3.08000	3.300000	2.960000	3.0000	-1.639%	750,048	-46.000%
2025-08-07	2.98000	3.380900	2.780000	3.0500	+3.741%	1,094,807	-46.885%
2025-08-06	2.63000	3.220000	2.230000	2.9400	-0.676%	2,281,419	-44.898%
2025-08-05	2.85000	3.025000	2.721500	2.9600	+5.714%	690,072	-45.270%
2025-08-04	2.55000	2.880000	2.550000	2.8000	+8.949%	360,435	-42.143%
2025-08-01	2.59000	2.594800	2.490000	2.5700	-3.019%	157,761	-36.965%
2025-07-31	2.69000	2.700000	2.630000	2.6500	-1.487%	79,965	-38.868%
2025-07-30	2.63000	2.749900	2.630000	2.6900	+2.281%	101,939	-39.777%
2025-07-29	2.67000	2.730000	2.630000	2.6300	-2.230%	89,605	-38.403%
2025-07-28	2.84000	2.840000	2.590000	2.6900	-5.282%	359,804	-39.777%
2025-07-25	2.84000	2.910100	2.732100	2.8400	+0.709%	249,790	-42.958%
2025-07-24	2.81000	2.946400	2.730000	2.8200	0.000%	305,187	-42.553%
2025-07-23	2.71000	2.830000	2.690000	2.8200	+4.833%	279,366	-42.553%
2025-07-22	2.62000	2.700000	2.450000	2.6900	+1.509%	312,533	-39.777%
2025-07-21	2.68000	2.810000	2.600000	2.6500	-0.376%	481,316	-38.868%
2025-07-18	2.48000	2.685000	2.461100	2.6600	+6.400%	372,515	-39.098%
2025-07-17	2.67000	2.692000	2.460000	2.5000	-6.015%	357,192	-35.200%
2025-07-16	2.48000	2.790000	2.480000	2.6600	+7.258%	392,062	-39.098%
2025-07-15	2.63000	2.630000	2.420000	2.4800	-5.703%	309,244	-34.677%
2025-07-14	2.60000	2.650000	2.480000	2.6300	+1.154%	384,821	-38.403%
2025-07-11	2.71000	2.766800	2.550000	2.6000	-4.059%	321,018	-37.692%
2025-07-10	2.69000	2.799900	2.640000	2.7100	+1.119%	279,491	-40.221%
2025-07-09	2.83000	2.845000	2.650000	2.6800	-5.634%	581,327	-39.552%
2025-07-08	2.94000	2.979300	2.800000	2.8400	-2.069%	371,774	-42.958%
2025-07-07	2.81000	2.994700	2.729600	2.9000	+3.571%	611,775	-44.138%
2025-07-03	2.91500	2.950000	2.750000	2.8000	-2.778%	486,392	-42.143%
2025-07-02	2.53000	2.955200	2.460000	2.8800	+14.286%	996,123	-43.750%
2025-07-01	2.52000	2.600000	2.380500	2.5200	0.000%	454,271	-35.714%
2025-06-30	2.68000	2.739600	2.410000	2.5200	-4.906%	636,725	-35.714%
2025-06-27	2.57000	2.720000	2.570000	2.6500	+5.159%	372,345	-38.868%
2025-06-26	2.81000	2.850000	2.400000	2.5200	-8.696%	1,178,819	-35.714%
2025-06-25	2.43000	2.810000	2.350000	2.7600	+17.447%	1,751,933	-41.304%
2025-06-24	2.23000	2.410000	2.220000	2.3500	+7.798%	800,503	-31.064%
2025-06-23	2.12000	2.221700	2.050000	2.1800	+1.869%	484,122	-25.688%
2025-06-20	1.95000	2.190000	1.950000	2.1400	+9.744%	665,755	-24.299%
2025-06-18	2.02000	2.040000	1.930000	1.9500	-3.941%	127,500	-16.923%
2025-06-17	2.09000	2.099700	1.970000	2.0300	-1.932%	143,034	-20.197%
2025-06-16	1.86000	2.150000	1.835900	2.0700	+13.115%	286,355	-21.739%
2025-06-13	1.87000	1.875000	1.750000	1.8300	-3.175%	108,777	-11.475%
2025-06-12	1.94000	1.990000	1.850000	1.8900	-3.077%	270,446	-14.286%
2025-06-11	1.98000	2.050000	1.910000	1.9500	-1.015%	179,743	-16.923%
2025-06-10	2.07000	2.090000	1.958700	1.9700	-5.742%	250,057	-17.766%
2025-06-09	1.96000	2.140000	1.920000	2.0900	+10.582%	640,250	-22.488%
2025-06-06	1.75000	1.940000	1.690200	1.8900	+8.621%	611,892	-14.286%
2025-06-05	1.63000	1.750000	1.630000	1.7400	+4.192%	142,665	-6.897%
2025-06-04	1.66000	1.740000	1.560100	1.6700	+1.829%	305,498	-2.994%
2025-06-03	1.57000	1.690000	1.570000	1.6400	+2.500%	158,434	-1.220%
2025-06-02	1.71000	1.720000	1.570000	1.6000	-3.614%	297,612	+1.250%
2025-05-30	1.78000	1.800000	1.660000	1.6600	-7.263%	248,929	-2.410%
2025-05-29	1.76000	1.790000	1.650000	1.7900	+3.468%	294,341	-9.497%
2025-05-28	1.56000	1.785200	1.530000	1.7300	+13.072%	297,124	-6.358%
2025-05-27	1.65000	1.800000	1.510000	1.5300	-4.375%	552,384	+5.882%
2025-05-23	1.64000	1.775000	1.570000	1.6000	-4.762%	375,737	+1.250%
2025-05-22	1.58000	1.750000	1.520000	1.6800	+5.000%	344,929	-3.571%
2025-05-21	1.53000	1.800000	1.530000	1.6000	+3.896%	729,757	+1.250%
2025-05-20	1.59000	1.650000	1.480000	1.5400	+4.054%	1,280,898	+5.195%
2025-05-19	1.13000	1.590000	1.130000	1.4800	+30.973%	4,028,222	+9.459%
2025-05-16	1.08000	1.160000	1.080000	1.1300	+5.116%	152,854	+43.363%
2025-05-15	1.05000	1.090000	1.040000	1.0750	+3.365%	49,952	+50.698%
2025-05-14	1.04000	1.070000	1.040000	1.0400	-2.804%	64,457	+55.769%
2025-05-13	0.99000	1.080000	0.982400	1.0700	+11.808%	180,445	+51.402%
2025-05-12	0.98000	0.990000	0.952000	0.9570	-1.340%	61,422	+69.279%
2025-05-09	0.93000	0.970000	0.930000	0.9700	+1.891%	40,341	+67.010%
2025-05-08	0.96000	0.960000	0.952000	0.9520	0.000%	30,347	+70.168%
2025-05-07	0.96000	0.969200	0.952000	0.9520	+0.826%	5,100	+70.168%
2025-05-06	0.95510	0.966600	0.940000	0.9442	-2.579%	9,226	+71.574%
2025-05-05	0.95200	0.970000	0.950000	0.9692	+2.021%	10,246	+67.148%
2025-05-02	0.97000	0.980000	0.949900	0.9500	-2.062%	24,182	+70.526%
2025-05-01	0.96200	0.980000	0.936300	0.9700	+0.937%	39,629	+67.010%
2025-04-30	0.96000	0.980000	0.949000	0.9610	0.000%	17,321	+68.574%
2025-04-29	0.96000	0.974400	0.960000	0.9610	-0.682%	28,594	+68.574%
2025-04-28	0.95510	0.980000	0.955100	0.9676	+0.166%	8,273	+67.425%
2025-04-25	0.95000	0.970000	0.950000	0.9660	-0.412%	14,692	+67.702%
2025-04-24	0.97000	0.980000	0.964999	0.9700	-1.020%	7,987	+67.010%
2025-04-23	0.98300	0.990000	0.966000	0.9800	-0.254%	12,090	+65.306%
2025-04-22	1.00000	1.000000	0.980000	0.9825	-0.758%	20,056	+64.885%
2025-04-21	0.97000	1.000000	0.960000	0.9900	+1.622%	30,076	+63.636%
2025-04-17	0.99000	0.990000	0.970100	0.9742	-1.546%	4,532	+66.290%
2025-04-16	0.97740	1.010000	0.952000	0.9895	+1.238%	9,332	+63.719%
2025-04-15	0.96000	0.990000	0.955400	0.9774	-0.761%	15,231	+65.746%
2025-04-14	0.97200	1.010000	0.961000	0.9849	+2.052%	26,950	+64.484%
2025-04-11	0.98050	0.999800	0.961100	0.9651	-0.710%	28,415	+67.858%
2025-04-10	0.94600	1.010000	0.946000	0.9720	+0.725%	31,754	+66.667%

.dark-mode .PMy783{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMy783{ color: #333333; background-color: white; border: 2px solid #333333; }FTEKFuel Tech, Inc.stock NASDAQ

FTEK
Fuel Tech, Inc.
stock NASDAQ