Dark

FTEK
Fuel Tech, Inc.
stock NASDAQ

At Close

Aug 10, 2026 3:59:39 PM EDT

1.38USD-1.429%(-0.02)310,529

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 8:35:30 AM EDT

1.40USD0.000%(0.00)200

After-hours

Aug 7, 2026 4:19:30 PM EDT

1.40USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.41000	1.450000	1.370000	1.3800	-1.429%	310,529	0.000%
2026-08-07	1.37000	1.420000	1.350000	1.4000	+2.190%	133,125	-1.429%
2026-08-06	1.43000	1.455000	1.370000	1.3700	-5.517%	224,329	+0.730%
2026-08-05	1.38000	1.531400	1.340000	1.4500	-5.229%	163,820	-4.828%
2026-08-04	1.51000	1.579900	1.509100	1.5300	+2.000%	217,300	-9.804%
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	-2.128%
2026-07-30	1.40000	1.470000	1.400000	1.4400	+4.348%	49,333	-4.167%
2026-07-29	1.45000	1.460000	1.370000	1.3800	-4.828%	95,426	0.000%
2026-07-28	1.50000	1.500000	1.400000	1.4500	-4.605%	197,168	-4.828%
2026-07-27	1.55000	1.600000	1.490000	1.5200	-1.618%	67,987	-9.211%
2026-07-24	1.58000	1.640000	1.520100	1.5450	-3.438%	44,019	-10.680%
2026-07-23	1.50000	1.659900	1.500000	1.6000	+3.226%	245,247	-13.750%
2026-07-22	1.53000	1.590000	1.525000	1.5500	+1.307%	66,910	-10.968%
2026-07-21	1.49000	1.550000	1.470000	1.5300	+3.378%	31,542	-9.804%
2026-07-20	1.51000	1.510000	1.460000	1.4800	-3.268%	82,039	-6.757%
2026-07-17	1.52000	1.550000	1.500000	1.5300	-1.290%	77,151	-9.804%
2026-07-16	1.58110	1.590000	1.550000	1.5500	-1.274%	38,365	-10.968%
2026-07-15	1.64000	1.655000	1.510000	1.5700	-1.875%	107,245	-12.102%
2026-07-14	1.58000	1.650000	1.560000	1.6000	+0.629%	103,368	-13.750%
2026-07-13	1.69000	1.725000	1.589900	1.5900	-5.357%	126,374	-13.208%
2026-07-10	1.70000	1.755000	1.640000	1.6800	-0.592%	162,597	-17.857%
2026-07-09	1.77000	1.770000	1.685000	1.6900	-3.977%	38,981	-18.343%
2026-07-08	1.75000	1.800500	1.680000	1.7600	-1.124%	96,466	-21.591%
2026-07-07	1.84000	1.860000	1.775000	1.7800	-3.784%	73,718	-22.472%
2026-07-06	1.85000	1.898000	1.750000	1.8500	-1.070%	183,300	-25.405%
2026-07-02	2.08000	2.080000	1.750000	1.8700	-10.096%	749,028	-26.203%
2026-07-01	2.20000	2.220000	2.080000	2.0800	-5.882%	278,789	-33.654%
2026-06-30	2.06000	2.280000	2.060000	2.2100	+7.282%	555,060	-37.557%
2026-06-29	2.18000	2.180000	2.000000	2.0600	-4.186%	197,503	-33.010%
2026-06-26	1.87000	2.159900	1.870000	2.1500	+12.565%	564,130	-35.814%
2026-06-25	1.91000	1.930000	1.760000	1.9100	-1.036%	290,983	-27.749%
2026-06-24	1.97000	2.089300	1.915000	1.9300	-3.015%	326,509	-28.497%
2026-06-23	1.90000	2.310000	1.860000	1.9900	0.000%	1,069,594	-30.653%
2026-06-22	1.56000	2.350000	1.560000	1.9900	+29.221%	7,755,317	-30.653%
2026-06-18	1.50000	1.600000	1.470000	1.5400	+5.479%	831,791	-10.390%
2026-06-17	1.33000	1.500000	1.305000	1.4600	+11.450%	668,628	-5.479%
2026-06-16	1.33000	1.330000	1.291400	1.3100	0.000%	104,112	+5.344%
2026-06-15	1.34000	1.341100	1.290000	1.3100	-2.239%	77,150	+5.344%
2026-06-12	1.34000	1.390000	1.335000	1.3400	0.000%	92,466	+2.985%
2026-06-11	1.29000	1.360000	1.290000	1.3400	+3.077%	200,171	+2.985%
2026-06-10	1.32000	1.325000	1.290000	1.3000	-0.763%	69,278	+6.154%
2026-06-09	1.34000	1.359900	1.290000	1.3100	-2.963%	161,054	+5.344%
2026-06-08	1.38000	1.380000	1.339900	1.3500	-0.735%	95,035	+2.222%
2026-06-05	1.45000	1.450000	1.350000	1.3600	-6.849%	121,530	+1.471%
2026-06-04	1.42000	1.500000	1.411200	1.4600	+1.389%	179,570	-5.479%
2026-06-03	1.46000	1.470000	1.420000	1.4400	-2.041%	122,174	-4.167%
2026-06-02	1.47000	1.480000	1.459900	1.4700	-0.676%	89,196	-6.122%
2026-06-01	1.50000	1.500000	1.445000	1.4800	0.000%	206,083	-6.757%
2026-05-29	1.49000	1.536100	1.480000	1.4800	-1.987%	395,959	-6.757%
2026-05-28	1.53000	1.535000	1.475000	1.5100	0.000%	287,445	-8.609%
2026-05-27	1.48000	1.530000	1.460000	1.5100	+2.027%	204,897	-8.609%
2026-05-26	1.50000	1.519800	1.470000	1.4800	0.000%	226,143	-6.757%
2026-05-22	1.46000	1.490000	1.430000	1.4800	+2.069%	183,786	-6.757%
2026-05-21	1.45000	1.470000	1.430000	1.4500	-0.685%	190,246	-4.828%
2026-05-20	1.48000	1.500000	1.440100	1.4600	-1.351%	296,124	-5.479%
2026-05-19	1.44000	1.490000	1.410000	1.4800	+2.069%	222,675	-6.757%
2026-05-18	1.46000	1.470000	1.420000	1.4500	-1.695%	98,399	-4.828%
2026-05-15	1.44000	1.480000	1.425000	1.4750	+1.724%	173,858	-6.441%
2026-05-14	1.44000	1.500000	1.400000	1.4500	+0.694%	335,771	-4.828%
2026-05-13	1.44000	1.500000	1.400000	1.4400	-1.370%	147,108	-4.167%
2026-05-12	1.48000	1.480000	1.440000	1.4600	-2.013%	90,075	-5.479%
2026-05-11	1.50000	1.500000	1.440000	1.4900	-1.974%	125,301	-7.383%
2026-05-08	1.52000	1.530000	1.480000	1.5200	-0.654%	156,775	-9.211%
2026-05-07	1.39000	1.530000	1.382000	1.5300	+10.870%	248,099	-9.804%
2026-05-06	1.42000	1.510000	1.380000	1.3800	-13.208%	565,116	0.000%
2026-05-05	1.62000	1.640000	1.580000	1.5900	-2.454%	259,972	-13.208%
2026-05-04	1.61000	1.680000	1.550100	1.6300	+1.242%	311,144	-15.337%
2026-05-01	1.56000	1.620000	1.559800	1.6100	+2.548%	93,886	-14.286%
2026-04-30	1.62000	1.620000	1.520000	1.5700	-5.422%	222,561	-12.102%
2026-04-29	1.57000	1.720000	1.520000	1.6600	+7.097%	842,474	-16.867%
2026-04-28	1.43000	1.560000	1.370000	1.5500	+13.139%	1,368,556	-10.968%
2026-04-27	1.38000	1.410000	1.360000	1.3700	+1.481%	115,092	+0.730%
2026-04-24	1.34000	1.380000	1.310000	1.3500	+0.746%	188,964	+2.222%
2026-04-23	1.34000	1.355000	1.310000	1.3400	-0.741%	47,337	+2.985%
2026-04-22	1.41000	1.410000	1.330000	1.3500	-1.460%	135,524	+2.222%
2026-04-21	1.38000	1.405000	1.355000	1.3700	0.000%	86,747	+0.730%
2026-04-20	1.35000	1.400000	1.332800	1.3700	+1.481%	92,393	+0.730%
2026-04-17	1.38000	1.400000	1.345000	1.3500	0.000%	90,920	+2.222%
2026-04-16	1.40000	1.400000	1.350000	1.3500	-2.174%	34,564	+2.222%
2026-04-15	1.33000	1.400000	1.320000	1.3800	+4.545%	166,397	0.000%
2026-04-14	1.30000	1.330000	1.299900	1.3200	+3.125%	252,299	+4.545%
2026-04-13	1.26000	1.299200	1.240400	1.2800	+0.787%	184,578	+7.812%
2026-04-10	1.30000	1.300000	1.270000	1.2700	-2.308%	59,966	+8.661%
2026-04-09	1.27080	1.320000	1.251000	1.3000	+0.775%	99,761	+6.154%
2026-04-08	1.30000	1.320000	1.260000	1.2900	+1.575%	205,483	+6.977%
2026-04-07	1.22000	1.270000	1.215000	1.2700	+3.252%	148,994	+8.661%
2026-04-06	1.23000	1.240000	1.190000	1.2300	+0.820%	112,606	+12.195%
2026-04-02	1.24000	1.240000	1.200000	1.2200	-3.175%	26,087	+13.115%
2026-04-01	1.25000	1.260000	1.240000	1.2600	+3.279%	81,983	+9.524%
2026-03-31	1.20000	1.230000	1.175000	1.2200	+2.521%	148,563	+13.115%
2026-03-30	1.25000	1.255000	1.170000	1.1900	-4.800%	237,867	+15.966%
2026-03-27	1.25000	1.260000	1.240000	1.2500	0.000%	117,080	+10.400%
2026-03-26	1.27000	1.270000	1.250000	1.2500	-1.575%	49,989	+10.400%
2026-03-25	1.26000	1.298500	1.260000	1.2700	+0.794%	54,553	+8.661%
2026-03-24	1.23000	1.280000	1.230000	1.2600	+2.439%	135,778	+9.524%
2026-03-23	1.24000	1.268800	1.220000	1.2300	-0.806%	70,033	+12.195%
2026-03-20	1.25000	1.250000	1.223000	1.2400	0.000%	61,342	+11.290%
2026-03-19	1.23000	1.265000	1.220000	1.2400	-0.800%	80,858	+11.290%
2026-03-18	1.25000	1.260800	1.230000	1.2500	-0.794%	116,734	+10.400%
2026-03-17	1.26000	1.290000	1.250000	1.2600	+0.800%	42,080	+9.524%
2026-03-16	1.25000	1.275000	1.220000	1.2500	0.000%	131,544	+10.400%
2026-03-13	1.27000	1.275000	1.220000	1.2500	-1.575%	127,739	+10.400%
2026-03-12	1.30000	1.310000	1.220000	1.2700	-1.550%	261,656	+8.661%
2026-03-11	1.28000	1.309900	1.260000	1.2900	0.000%	50,162	+6.977%
2026-03-10	1.27000	1.340000	1.240000	1.2900	+4.878%	116,098	+6.977%
2026-03-09	1.17200	1.260000	1.172000	1.2300	0.000%	649,242	+12.195%
2026-03-06	1.24000	1.285000	1.185000	1.2300	-1.600%	612,336	+12.195%
2026-03-05	1.26000	1.360000	1.240000	1.2500	+0.806%	281,099	+10.400%
2026-03-04	1.32000	1.330000	1.180000	1.2400	-10.145%	596,802	+11.290%
2026-03-03	1.49000	1.530000	1.375000	1.3800	-7.383%	438,273	0.000%
2026-03-02	1.42000	1.560000	1.370000	1.4900	+4.930%	190,047	-7.383%
2026-02-27	1.39000	1.460000	1.350000	1.4200	+1.429%	115,720	-2.817%
2026-02-26	1.39000	1.420000	1.350000	1.4000	-1.408%	56,935	-1.429%
2026-02-25	1.36000	1.445000	1.330000	1.4200	+6.767%	95,932	-2.817%
2026-02-24	1.33000	1.380000	1.310000	1.3300	-0.746%	77,244	+3.759%
2026-02-23	1.42000	1.463500	1.340000	1.3400	-7.586%	164,074	+2.985%
2026-02-20	1.35000	1.490000	1.350000	1.4500	+5.072%	206,502	-4.828%
2026-02-19	1.38000	1.415000	1.320000	1.3800	0.000%	106,788	0.000%
2026-02-18	1.36000	1.410000	1.310000	1.3800	+0.730%	262,038	0.000%
2026-02-17	1.27000	1.385000	1.265000	1.3700	+8.730%	286,140	+0.730%
2026-02-13	1.27000	1.320000	1.250000	1.2600	-0.787%	127,588	+9.524%
2026-02-12	1.33000	1.330000	1.250000	1.2700	-4.511%	258,357	+8.661%
2026-02-11	1.39000	1.390000	1.275000	1.3300	-1.481%	233,819	+3.759%
2026-02-10	1.41000	1.440000	1.340000	1.3500	-3.571%	75,017	+2.222%
2026-02-09	1.38000	1.480000	1.350000	1.4000	+1.449%	206,447	-1.429%
2026-02-06	1.32000	1.430000	1.310000	1.3800	+9.524%	169,053	0.000%
2026-02-05	1.33000	1.345000	1.250000	1.2600	-5.263%	147,366	+9.524%
2026-02-04	1.40000	1.400000	1.320000	1.3300	-5.000%	148,363	+3.759%
2026-02-03	1.41000	1.470000	1.350000	1.4000	-0.709%	117,981	-1.429%
2026-02-02	1.38000	1.440000	1.330000	1.4100	+3.676%	135,481	-2.128%
2026-01-30	1.39000	1.392900	1.280000	1.3600	-2.158%	208,760	+1.471%
2026-01-29	1.36000	1.405000	1.300000	1.3900	+2.963%	176,177	-0.719%
2026-01-28	1.45000	1.480000	1.330000	1.3500	-6.897%	320,860	+2.222%
2026-01-27	1.43000	1.470000	1.350100	1.4500	+3.571%	179,767	-4.828%
2026-01-26	1.53000	1.560000	1.350000	1.4000	-7.895%	316,398	-1.429%
2026-01-23	1.56000	1.570000	1.520000	1.5200	-4.403%	121,300	-9.211%
2026-01-22	1.57000	1.610000	1.560000	1.5900	+2.581%	28,737	-13.208%
2026-01-21	1.55240	1.620000	1.500000	1.5500	-0.641%	103,836	-10.968%
2026-01-20	1.54000	1.590000	1.470000	1.5600	+1.299%	210,013	-11.538%
2026-01-16	1.62000	1.650000	1.520000	1.5400	-3.750%	93,555	-10.390%
2026-01-15	1.54000	1.620000	1.520000	1.6000	+4.575%	136,439	-13.750%
2026-01-14	1.54000	1.560000	1.500000	1.5300	-1.290%	137,272	-9.804%
2026-01-13	1.58000	1.613800	1.530500	1.5500	-2.516%	133,084	-10.968%
2026-01-12	1.56000	1.636500	1.560000	1.5900	-1.242%	102,839	-13.208%
2026-01-09	1.65000	1.665300	1.570000	1.6100	-0.617%	66,717	-14.286%
2026-01-08	1.62000	1.655000	1.590000	1.6200	0.000%	72,976	-14.815%
2026-01-07	1.63000	1.630000	1.570000	1.6200	0.000%	101,340	-14.815%
2026-01-06	1.68000	1.700000	1.580000	1.6200	-4.142%	144,014	-14.815%
2026-01-05	1.71000	1.750000	1.650000	1.6900	-1.170%	285,896	-18.343%
2026-01-02	1.60000	1.750000	1.570000	1.7100	+9.615%	217,304	-19.298%
2025-12-31	1.53000	1.629900	1.510000	1.5600	+1.961%	186,103	-11.538%
2025-12-30	1.50000	1.600000	1.410000	1.5300	0.000%	364,892	-9.804%
2025-12-29	1.60000	1.626000	1.510100	1.5300	-6.135%	279,368	-9.804%
2025-12-26	1.61000	1.630000	1.570000	1.6300	+1.242%	108,831	-15.337%
2025-12-24	1.60000	1.720000	1.560000	1.6100	0.000%	83,158	-14.286%
2025-12-23	1.65000	1.680000	1.590000	1.6100	-4.167%	195,686	-14.286%
2025-12-22	1.68000	1.750000	1.660000	1.6800	+0.599%	168,813	-17.857%
2025-12-19	1.58000	1.759900	1.580000	1.6700	+5.696%	167,529	-17.365%
2025-12-18	1.55000	1.600000	1.520000	1.5800	+3.947%	387,916	-12.658%
2025-12-17	1.56000	1.625000	1.500000	1.5200	0.000%	162,329	-9.211%
2025-12-16	1.67000	1.709500	1.510000	1.5200	-9.524%	287,804	-9.211%
2025-12-15	1.74000	1.765000	1.650000	1.6800	-2.326%	81,185	-17.857%
2025-12-12	1.81540	1.822000	1.700000	1.7200	-5.495%	75,006	-19.767%
2025-12-11	1.78930	1.850000	1.765100	1.8200	+1.111%	47,246	-24.176%
2025-12-10	1.84000	1.870000	1.790000	1.8000	-2.703%	87,794	-23.333%
2025-12-09	1.78000	1.880000	1.760000	1.8500	+2.778%	106,657	-25.405%
2025-12-08	1.70000	1.810000	1.610000	1.8000	+6.509%	357,140	-23.333%
2025-12-05	1.85000	1.860000	1.670000	1.6900	-5.587%	84,653	-18.343%
2025-12-04	1.84000	1.865000	1.740000	1.7900	-2.186%	49,189	-22.905%
2025-12-03	1.75000	1.830000	1.700000	1.8300	+3.390%	129,858	-24.590%
2025-12-02	1.77000	1.790000	1.700000	1.7700	+0.568%	63,362	-22.034%
2025-12-01	1.80000	1.840400	1.740000	1.7600	-2.222%	63,815	-21.591%
2025-11-28	1.81000	1.850000	1.800000	1.8000	-0.552%	25,114	-23.333%
2025-11-26	1.84000	1.880000	1.800000	1.8100	+1.117%	49,872	-23.757%
2025-11-25	1.79000	1.855000	1.745000	1.7900	+1.130%	50,541	-22.905%
2025-11-24	1.73000	1.800000	1.620000	1.7700	+3.509%	195,330	-22.034%
2025-11-21	1.58000	1.710000	1.530000	1.7100	+6.875%	479,150	-19.298%
2025-11-20	1.73000	1.780000	1.590000	1.6000	-6.977%	269,661	-13.750%
2025-11-19	1.75000	1.780000	1.701000	1.7200	-1.149%	140,130	-19.767%
2025-11-18	1.74000	1.850000	1.720000	1.7400	-2.793%	174,292	-20.690%
2025-11-17	1.84000	1.890000	1.750000	1.7900	-2.717%	228,366	-22.905%
2025-11-14	1.80000	1.940000	1.777800	1.8400	-1.075%	188,941	-25.000%
2025-11-13	1.99000	1.990000	1.810000	1.8600	-5.584%	464,342	-25.806%
2025-11-12	2.04000	2.150000	1.960000	1.9700	-4.831%	238,804	-29.949%
2025-11-11	2.06000	2.146400	2.000000	2.0700	0.000%	222,759	-33.333%
2025-11-10	2.13000	2.230000	2.055000	2.0700	-1.896%	240,981	-33.333%
2025-11-07	2.07000	2.200000	1.820000	2.1100	-0.472%	521,163	-34.597%
2025-11-06	2.31000	2.399000	2.060000	2.1200	-3.636%	381,975	-34.906%
2025-11-05	2.15000	2.300000	2.010000	2.2000	-12.698%	645,698	-37.273%
2025-11-04	2.58000	2.614900	2.457700	2.5200	-4.545%	315,947	-45.238%
2025-11-03	2.49000	2.680000	2.430000	2.6400	+6.452%	335,848	-47.727%
2025-10-31	2.55000	2.600000	2.420000	2.4800	-3.125%	166,997	-44.355%
2025-10-30	2.61000	2.750000	2.470000	2.5600	-3.030%	155,458	-46.094%
2025-10-29	2.68000	2.704300	2.571200	2.6400	-2.941%	219,704	-47.727%
2025-10-28	2.73000	2.800000	2.680000	2.7200	-0.730%	103,347	-49.265%
2025-10-27	2.82000	2.916800	2.710000	2.7400	-2.491%	154,553	-49.635%
2025-10-24	2.88000	2.930000	2.780000	2.8100	-2.091%	154,005	-50.890%
2025-10-23	2.89000	2.930000	2.770100	2.8700	+0.702%	112,672	-51.916%
2025-10-22	2.97000	3.090000	2.700000	2.8500	-5.000%	355,769	-51.579%
2025-10-21	3.09000	3.195100	2.980000	3.0000	-3.226%	122,207	-54.000%
2025-10-20	3.00000	3.120000	3.000000	3.1000	+3.333%	109,553	-55.484%
2025-10-17	3.11000	3.190000	2.970000	3.0000	-5.956%	137,244	-54.000%
2025-10-16	3.11000	3.450000	3.110000	3.1900	+2.244%	421,658	-56.740%
2025-10-15	3.16000	3.160000	3.010000	3.1200	+1.299%	186,840	-55.769%
2025-10-14	2.95000	3.120000	2.880000	3.0800	+4.407%	194,287	-55.195%
2025-10-13	2.80000	3.000000	2.720000	2.9500	+4.982%	313,901	-53.220%
2025-10-10	3.02000	3.050000	2.810000	2.8100	-7.261%	243,684	-50.890%
2025-10-09	3.08000	3.169000	2.950000	3.0300	-1.623%	187,235	-54.455%
2025-10-08	3.11000	3.169900	3.020000	3.0800	0.000%	86,227	-55.195%
2025-10-07	2.95000	3.160000	2.950000	3.0800	+4.054%	249,890	-55.195%
2025-10-06	2.95000	3.105000	2.928000	2.9600	-0.671%	142,831	-53.378%
2025-10-03	2.95000	3.180000	2.910000	2.9800	+2.405%	368,033	-53.691%
2025-10-02	2.89000	2.960000	2.820000	2.9100	+0.692%	269,825	-52.577%
2025-10-01	3.00000	3.000000	2.870000	2.8900	-3.667%	192,363	-52.249%
2025-09-30	2.90000	3.050000	2.880000	3.0000	+2.389%	308,654	-54.000%
2025-09-29	3.06000	3.108000	2.910000	2.9300	-3.300%	213,887	-52.901%
2025-09-26	3.06000	3.229400	3.000000	3.0300	-1.303%	149,028	-54.455%
2025-09-25	3.13000	3.240000	3.050000	3.0700	-4.954%	211,068	-55.049%
2025-09-24	3.49000	3.510100	3.230000	3.2300	-8.239%	337,853	-57.276%
2025-09-23	3.40000	3.590000	3.250000	3.5200	+3.226%	460,325	-60.795%
2025-09-22	3.14000	3.500000	3.100000	3.4100	+7.402%	545,367	-59.531%
2025-09-19	3.29000	3.330000	3.150000	3.1750	-4.367%	183,732	-56.535%
2025-09-18	3.06000	3.320000	2.935000	3.3200	+8.852%	490,057	-58.434%
2025-09-17	3.27000	3.287500	2.990000	3.0500	-7.012%	487,092	-54.754%
2025-09-16	3.55000	3.553900	3.160000	3.2800	-7.606%	643,856	-57.927%
2025-09-15	3.64000	3.640000	3.400000	3.5500	-2.204%	346,843	-61.127%
2025-09-12	3.42000	3.650000	3.410000	3.6300	+7.080%	799,471	-61.983%
2025-09-11	3.22000	3.420000	3.040000	3.3900	+6.604%	575,042	-59.292%
2025-09-10	2.97000	3.290000	2.940000	3.1800	+7.071%	486,977	-56.604%
2025-09-09	2.86000	3.040000	2.860000	2.9700	+3.484%	413,585	-53.535%
2025-09-08	2.88000	2.949900	2.840000	2.8700	0.000%	153,537	-51.916%
2025-09-05	2.95000	2.970000	2.710000	2.8700	-0.692%	290,564	-51.916%
2025-09-04	2.87000	2.900000	2.780000	2.8900	+1.049%	173,648	-52.249%
2025-09-03	2.88000	2.905000	2.780000	2.8600	-1.038%	138,090	-51.748%
2025-09-02	2.95000	3.000000	2.860100	2.8900	-1.027%	101,678	-52.249%
2025-08-29	3.00000	3.025000	2.880000	2.9200	-2.667%	183,480	-52.740%
2025-08-28	2.95000	3.030000	2.790000	3.0000	+3.093%	236,751	-54.000%
2025-08-27	3.19000	3.249500	2.881000	2.9100	-7.325%	361,971	-52.577%
2025-08-26	2.79000	3.140000	2.760000	3.1400	+14.390%	457,084	-56.051%
2025-08-25	2.76000	2.850000	2.680000	2.7450	-0.903%	205,121	-49.727%
2025-08-22	2.70000	2.820000	2.663000	2.7700	+2.974%	234,223	-50.181%
2025-08-21	2.61000	2.740000	2.550000	2.6900	+1.894%	52,133	-48.699%
2025-08-20	2.59000	2.668000	2.463700	2.6400	+1.149%	305,760	-47.727%
2025-08-19	2.81000	2.940100	2.580000	2.6100	-7.117%	296,340	-47.126%
2025-08-18	2.88000	2.889900	2.750000	2.8100	-1.748%	227,466	-50.890%
2025-08-15	2.83000	2.894000	2.730000	2.8600	+0.351%	178,775	-51.748%
2025-08-14	2.96000	2.980000	2.800000	2.8500	-5.000%	309,967	-51.579%
2025-08-13	3.05000	3.110000	2.920000	3.0000	-1.639%	260,454	-54.000%
2025-08-12	2.91000	3.050000	2.890000	3.0500	+6.643%	314,262	-54.754%
2025-08-11	3.00000	3.010000	2.800000	2.8600	-4.667%	375,270	-51.748%
2025-08-08	3.08000	3.300000	2.960000	3.0000	-1.639%	750,048	-54.000%
2025-08-07	2.98000	3.380900	2.780000	3.0500	+3.741%	1,094,807	-54.754%
2025-08-06	2.63000	3.220000	2.230000	2.9400	-0.676%	2,281,419	-53.061%
2025-08-05	2.85000	3.025000	2.721500	2.9600	+5.714%	690,072	-53.378%
2025-08-04	2.55000	2.880000	2.550000	2.8000	+8.949%	360,435	-50.714%
2025-08-01	2.59000	2.594800	2.490000	2.5700	-3.019%	157,761	-46.304%
2025-07-31	2.69000	2.700000	2.630000	2.6500	-1.487%	79,965	-47.925%
2025-07-30	2.63000	2.749900	2.630000	2.6900	+2.281%	101,939	-48.699%
2025-07-29	2.67000	2.730000	2.630000	2.6300	-2.230%	89,605	-47.529%
2025-07-28	2.84000	2.840000	2.590000	2.6900	-5.282%	359,804	-48.699%
2025-07-25	2.84000	2.910100	2.732100	2.8400	+0.709%	249,790	-51.408%
2025-07-24	2.81000	2.946400	2.730000	2.8200	0.000%	305,187	-51.064%
2025-07-23	2.71000	2.830000	2.690000	2.8200	+4.833%	279,366	-51.064%
2025-07-22	2.62000	2.700000	2.450000	2.6900	+1.509%	312,533	-48.699%
2025-07-21	2.68000	2.810000	2.600000	2.6500	-0.376%	481,316	-47.925%
2025-07-18	2.48000	2.685000	2.461100	2.6600	+6.400%	372,515	-48.120%
2025-07-17	2.67000	2.692000	2.460000	2.5000	-6.015%	357,192	-44.800%
2025-07-16	2.48000	2.790000	2.480000	2.6600	+7.258%	392,062	-48.120%
2025-07-15	2.63000	2.630000	2.420000	2.4800	-5.703%	309,244	-44.355%
2025-07-14	2.60000	2.650000	2.480000	2.6300	+1.154%	384,821	-47.529%
2025-07-11	2.71000	2.766800	2.550000	2.6000	-4.059%	321,018	-46.923%
2025-07-10	2.69000	2.799900	2.640000	2.7100	+1.119%	279,491	-49.077%
2025-07-09	2.83000	2.845000	2.650000	2.6800	-5.634%	581,327	-48.507%
2025-07-08	2.94000	2.979300	2.800000	2.8400	-2.069%	371,774	-51.408%
2025-07-07	2.81000	2.994700	2.729600	2.9000	+3.571%	611,775	-52.414%
2025-07-03	2.91500	2.950000	2.750000	2.8000	-2.778%	486,392	-50.714%
2025-07-02	2.53000	2.955200	2.460000	2.8800	+14.286%	996,123	-52.083%
2025-07-01	2.52000	2.600000	2.380500	2.5200	0.000%	454,271	-45.238%
2025-06-30	2.68000	2.739600	2.410000	2.5200	-4.906%	636,725	-45.238%
2025-06-27	2.57000	2.720000	2.570000	2.6500	+5.159%	372,345	-47.925%
2025-06-26	2.81000	2.850000	2.400000	2.5200	-8.696%	1,178,819	-45.238%
2025-06-25	2.43000	2.810000	2.350000	2.7600	+17.447%	1,751,933	-50.000%
2025-06-24	2.23000	2.410000	2.220000	2.3500	+7.798%	800,503	-41.277%
2025-06-23	2.12000	2.221700	2.050000	2.1800	+1.869%	484,122	-36.697%
2025-06-20	1.95000	2.190000	1.950000	2.1400	+9.744%	665,755	-35.514%
2025-06-18	2.02000	2.040000	1.930000	1.9500	-3.941%	127,500	-29.231%
2025-06-17	2.09000	2.099700	1.970000	2.0300	-1.932%	143,034	-32.020%
2025-06-16	1.86000	2.150000	1.835900	2.0700	+13.115%	286,355	-33.333%
2025-06-13	1.87000	1.875000	1.750000	1.8300	-3.175%	108,777	-24.590%
2025-06-12	1.94000	1.990000	1.850000	1.8900	-3.077%	270,446	-26.984%
2025-06-11	1.98000	2.050000	1.910000	1.9500	-1.015%	179,743	-29.231%
2025-06-10	2.07000	2.090000	1.958700	1.9700	-5.742%	250,057	-29.949%
2025-06-09	1.96000	2.140000	1.920000	2.0900	+10.582%	640,250	-33.971%
2025-06-06	1.75000	1.940000	1.690200	1.8900	+8.621%	611,892	-26.984%
2025-06-05	1.63000	1.750000	1.630000	1.7400	+4.192%	142,665	-20.690%
2025-06-04	1.66000	1.740000	1.560100	1.6700	+1.829%	305,498	-17.365%
2025-06-03	1.57000	1.690000	1.570000	1.6400	+2.500%	158,434	-15.854%
2025-06-02	1.71000	1.720000	1.570000	1.6000	-3.614%	297,612	-13.750%
2025-05-30	1.78000	1.800000	1.660000	1.6600	-7.263%	248,929	-16.867%
2025-05-29	1.76000	1.790000	1.650000	1.7900	+3.468%	294,341	-22.905%
2025-05-28	1.56000	1.785200	1.530000	1.7300	+13.072%	297,124	-20.231%
2025-05-27	1.65000	1.800000	1.510000	1.5300	-4.375%	552,384	-9.804%
2025-05-23	1.64000	1.775000	1.570000	1.6000	-4.762%	375,737	-13.750%
2025-05-22	1.58000	1.750000	1.520000	1.6800	+5.000%	344,929	-17.857%
2025-05-21	1.53000	1.800000	1.530000	1.6000	+3.896%	729,757	-13.750%
2025-05-20	1.59000	1.650000	1.480000	1.5400	+4.054%	1,280,898	-10.390%
2025-05-19	1.13000	1.590000	1.130000	1.4800	+30.973%	4,028,222	-6.757%
2025-05-16	1.08000	1.160000	1.080000	1.1300	+5.116%	152,854	+22.124%
2025-05-15	1.05000	1.090000	1.040000	1.0750	+3.365%	49,952	+28.372%
2025-05-14	1.04000	1.070000	1.040000	1.0400	-2.804%	64,457	+32.692%
2025-05-13	0.99000	1.080000	0.982400	1.0700	+11.808%	180,445	+28.972%
2025-05-12	0.98000	0.990000	0.952000	0.9570	-1.340%	61,422	+44.201%
2025-05-09	0.93000	0.970000	0.930000	0.9700	+1.891%	40,341	+42.268%
2025-05-08	0.96000	0.960000	0.952000	0.9520	0.000%	30,347	+44.958%
2025-05-07	0.96000	0.969200	0.952000	0.9520	+0.826%	5,100	+44.958%
2025-05-06	0.95510	0.966600	0.940000	0.9442	-2.579%	9,226	+46.155%
2025-05-05	0.95200	0.970000	0.950000	0.9692	+2.021%	10,246	+42.385%
2025-05-02	0.97000	0.980000	0.949900	0.9500	-2.062%	24,182	+45.263%
2025-05-01	0.96200	0.980000	0.936300	0.9700	+0.937%	39,629	+42.268%
2025-04-30	0.96000	0.980000	0.949000	0.9610	0.000%	17,321	+43.600%
2025-04-29	0.96000	0.974400	0.960000	0.9610	-0.682%	28,594	+43.600%
2025-04-28	0.95510	0.980000	0.955100	0.9676	+0.166%	8,273	+42.621%
2025-04-25	0.95000	0.970000	0.950000	0.9660	-0.412%	14,692	+42.857%
2025-04-24	0.97000	0.980000	0.964999	0.9700	-1.020%	7,987	+42.268%
2025-04-23	0.98300	0.990000	0.966000	0.9800	-0.254%	12,090	+40.816%
2025-04-22	1.00000	1.000000	0.980000	0.9825	-0.758%	20,056	+40.458%
2025-04-21	0.97000	1.000000	0.960000	0.9900	+1.622%	30,076	+39.394%
2025-04-17	0.99000	0.990000	0.970100	0.9742	-1.546%	4,532	+41.655%
2025-04-16	0.97740	1.010000	0.952000	0.9895	+1.238%	9,332	+39.464%
2025-04-15	0.96000	0.990000	0.955400	0.9774	-0.761%	15,231	+41.191%
2025-04-14	0.97200	1.010000	0.961000	0.9849	+2.052%	26,950	+40.116%
2025-04-11	0.98050	0.999800	0.961100	0.9651	-0.710%	28,415	+42.990%
2025-04-10	0.94600	1.010000	0.946000	0.9720	+0.725%	31,754	+41.975%
2025-04-09	0.95000	1.020000	0.950000	0.9650	+2.170%	61,605	+43.005%
2025-04-08	0.95000	0.958900	0.923600	0.9445	+1.494%	105,239	+46.109%
2025-04-07	0.90600	0.940099	0.905000	0.9306	-1.346%	34,052	+48.291%
2025-04-04	0.95300	0.988000	0.930100	0.9433	-3.102%	28,035	+46.295%
2025-04-03	0.96100	0.995600	0.961000	0.9735	-2.650%	32,679	+41.757%
2025-04-02	1.03000	1.040000	0.995000	1.0000	-0.498%	43,812	+38.000%
2025-04-01	1.03000	1.040000	1.000000	1.0050	-4.286%	46,689	+37.313%
2025-03-31	1.03000	1.050000	1.020000	1.0500	0.000%	29,540	+31.429%
2025-03-28	1.05000	1.060000	1.010100	1.0500	+1.942%	63,850	+31.429%
2025-03-27	0.99100	1.050000	0.980000	1.0300	+3.873%	219,887	+33.981%
2025-03-26	0.99000	0.999600	0.982100	0.9916	-0.830%	14,658	+39.169%
2025-03-25	0.99100	1.000000	0.982100	0.9999	-0.010%	11,561	+38.014%
2025-03-24	0.98000	1.000000	0.967200	1.0000	+3.541%	47,198	+38.000%
2025-03-21	0.96500	0.974200	0.954300	0.9658	-1.136%	17,380	+42.887%
2025-03-20	0.99540	0.995400	0.965100	0.9769	+1.128%	6,564	+41.263%
2025-03-19	0.96100	0.977700	0.960100	0.9660	+0.031%	15,619	+42.857%
2025-03-18	0.96510	0.974600	0.950000	0.9657	+0.052%	33,327	+42.902%
2025-03-17	0.97510	0.975100	0.960000	0.9652	-1.500%	14,219	+42.976%
2025-03-14	0.99160	0.994600	0.972000	0.9799	0.000%	19,486	+40.831%
2025-03-13	0.99000	0.990000	0.970200	0.9799	+1.125%	23,866	+40.831%
2025-03-12	0.97335	0.979900	0.961000	0.9690	-1.122%	19,736	+42.415%
2025-03-11	0.95000	1.000000	0.950000	0.9800	+2.382%	46,090	+40.816%
2025-03-10	0.99500	1.020000	0.950000	0.9572	-4.280%	129,717	+44.170%
2025-03-07	1.01000	1.020000	0.983900	1.0000	-0.498%	55,769	+38.000%
2025-03-06	1.02000	1.044900	1.000000	1.0050	-1.471%	34,089	+37.313%
2025-03-05	0.88000	1.070000	0.870100	1.0200	+5.165%	292,822	+35.294%
2025-03-04	0.96020	0.986579	0.944100	0.9699	-0.010%	75,945	+42.283%
2025-03-03	0.97000	0.996500	0.960301	0.9700	-2.020%	40,814	+42.268%
2025-02-28	0.96510	1.002400	0.963200	0.9900	+1.134%	50,267	+39.394%
2025-02-27	1.00000	1.030000	0.971300	0.9789	+0.297%	19,810	+40.975%
2025-02-26	0.98000	0.999900	0.973000	0.9760	-1.414%	27,491	+41.393%
2025-02-25	0.99180	1.010000	0.980000	0.9900	-1.980%	112,476	+39.394%
2025-02-24	1.03000	1.030000	1.000000	1.0100	-1.942%	133,264	+36.634%
2025-02-21	1.04000	1.099700	1.010000	1.0300	+0.980%	175,739	+33.981%
2025-02-20	1.05000	1.060000	1.020000	1.0200	-2.857%	114,131	+35.294%
2025-02-19	1.15000	1.150000	1.030000	1.0500	-3.670%	264,272	+31.429%

.dark-mode .rkZz7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rkZz7V{ color: #333333; background-color: white; border: 2px solid #333333; }FTEKFuel Tech, Inc.stock NASDAQ

FTEK
Fuel Tech, Inc.
stock NASDAQ