Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fuel Tech Inc (NQ: FTEK )

1.194 -0.006 (-0.48%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.210 1.210 1.170 1.194 40,209 -0.01(-0.48%)
May 20, 2024 1.220 1.230 1.200 1.200 134,119 -0.01(-0.83%)
May 17, 2024 1.200 1.230 1.200 1.210 37,311 +0.00(+0.00%)
May 16, 2024 1.220 1.220 1.210 1.210 98,502 -0.01(-0.82%)
May 15, 2024 1.210 1.230 1.200 1.220 53,177 +0.01(+0.83%)
May 14, 2024 1.240 1.250 1.180 1.210 108,466 -0.03(-2.42%)
May 13, 2024 1.260 1.285 1.240 1.240 42,886 -0.03(-2.36%)
May 10, 2024 1.320 1.330 1.240 1.270 77,961 -0.04(-2.77%)
May 09, 2024 1.320 1.340 1.296 1.306 74,604 +0.01(+0.48%)
May 08, 2024 1.250 1.330 1.250 1.300 135,204 +0.02(+1.56%)
May 07, 2024 1.280 1.300 1.260 1.280 76,728 +0.01(+0.79%)
May 06, 2024 1.260 1.300 1.248 1.270 90,894 +0.02(+1.60%)
May 03, 2024 1.250 1.278 1.250 1.250 27,736 -0.00(-0.40%)
May 02, 2024 1.230 1.270 1.230 1.255 46,540 +0.01(+1.21%)
May 01, 2024 1.250 1.262 1.230 1.240 99,134 -0.02(-1.59%)
Apr 30, 2024 1.270 1.300 1.250 1.260 52,029 -0.01(-0.79%)
Apr 29, 2024 1.250 1.300 1.250 1.270 160,218 +0.03(+2.42%)
Apr 26, 2024 1.180 1.270 1.178 1.240 153,213 +0.09(+7.82%)
Apr 25, 2024 1.130 1.160 1.130 1.150 21,701 +0.00(+0.01%)
Apr 24, 2024 1.140 1.160 1.140 1.150 35,786 +0.00(+0.00%)
Apr 23, 2024 1.140 1.150 1.130 1.150 15,972 +0.02(+1.77%)
Apr 22, 2024 1.110 1.150 1.110 1.130 19,822 +0.01(+0.89%)
Apr 19, 2024 1.130 1.170 1.110 1.120 73,950 +0.00(+0.00%)
Apr 18, 2024 1.110 1.150 1.110 1.120 12,816 +0.00(+0.00%)
Apr 17, 2024 1.100 1.130 1.100 1.120 45,306 +0.02(+1.82%)
Apr 16, 2024 1.140 1.150 1.100 1.100 58,078 -0.04(-3.51%)
Apr 15, 2024 1.140 1.160 1.140 1.140 8,975 +0.00(+0.00%)
Apr 12, 2024 1.160 1.180 1.140 1.140 31,624 -0.03(-2.59%)
Apr 11, 2024 1.170 1.185 1.170 1.170 26,445 +0.00(+0.03%)
Apr 10, 2024 1.210 1.220 1.150 1.170 93,446 -0.05(-4.10%)
Apr 09, 2024 1.250 1.250 1.210 1.220 45,182 -0.01(-0.41%)
Apr 08, 2024 1.230 1.240 1.210 1.225 70,262 -0.01(-1.18%)
Apr 05, 2024 1.220 1.270 1.220 1.240 18,838 +0.01(+0.78%)
Apr 04, 2024 1.250 1.250 1.210 1.230 24,894 -0.02(-1.60%)
Apr 03, 2024 1.220 1.290 1.210 1.250 67,609 +0.02(+1.63%)
Apr 02, 2024 1.220 1.230 1.190 1.230 67,883 +0.01(+0.82%)
Apr 01, 2024 1.190 1.240 1.160 1.220 63,823 +0.01(+0.83%)
Mar 28, 2024 1.250 1.250 1.210 1.210 34,763 -0.01(-0.82%)
Mar 27, 2024 1.220 1.250 1.210 1.220 83,382 +0.02(+1.67%)
Mar 26, 2024 1.160 1.240 1.150 1.200 188,344 +0.05(+4.35%)
Mar 25, 2024 1.110 1.170 1.110 1.150 34,828 +0.01(+0.88%)
Mar 22, 2024 1.100 1.150 1.100 1.140 81,918 +0.01(+0.88%)
Mar 21, 2024 1.160 1.170 1.130 1.130 45,098 -0.02(-1.74%)
Mar 20, 2024 1.090 1.160 1.080 1.150 207,096 +0.06(+5.50%)
Mar 19, 2024 1.080 1.110 1.080 1.090 25,943 +0.00(+0.00%)
Mar 18, 2024 1.070 1.140 1.060 1.090 177,048 -0.06(-5.22%)
Mar 15, 2024 1.100 1.150 1.090 1.150 109,873 +0.05(+5.02%)
Mar 14, 2024 1.090 1.110 1.045 1.095 283,857 +0.00(+0.46%)
Mar 13, 2024 1.160 1.160 1.090 1.090 308,847 -0.01(-0.91%)
Mar 12, 2024 1.180 1.180 1.090 1.100 284,756 -0.07(-5.98%)
Mar 11, 2024 1.150 1.170 1.120 1.170 140,117 +0.00(+0.43%)
Mar 08, 2024 1.140 1.170 1.110 1.165 38,716 +0.03(+2.19%)
Mar 07, 2024 1.110 1.140 1.110 1.140 43,145 +0.02(+1.79%)
Mar 06, 2024 1.140 1.150 1.120 1.120 12,316 -0.04(-3.45%)
Mar 05, 2024 1.160 1.170 1.130 1.160 26,505 +0.00(+0.00%)
Mar 04, 2024 1.150 1.180 1.141 1.160 36,199 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.