Fuel Tech Inc. Common Stockのデータ

Fuel Tech Inc. Common Stockの基本情報

名前 Fuel Tech Inc. Common Stock
ティッカー FTEK
国 United States
上場年 nan
セクター Capital Goods

Fuel Tech Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.91 4.66 4.89 4.68 1301600.0 4.68
2021-02-12 4.9 4.57 4.85 4.69 2793800.0 4.69
2021-02-11 5.36 5.01 5.25 5.1 1025300.0 5.1
2021-02-10 5.57 5.0 5.57 5.21 1761400.0 5.21
2021-02-09 5.73 5.22 5.37 5.49 1685100.0 5.49
2021-02-08 5.45 5.13 5.39 5.33 1261800.0 5.33
2021-02-05 5.38 5.06 5.3 5.17 734000.0 5.17
2021-02-04 5.39 5.02 5.2 5.19 1175600.0 5.19
2021-02-03 5.45 5.01 5.03 5.29 1352600.0 5.29
2021-02-02 5.25 4.89 5.19 4.99 826800.0 4.99
2021-02-01 5.16 4.81 5.16 5.05 810800.0 5.05
2021-01-29 5.39 4.96 5.16 5.03 954300.0 5.03
2021-01-28 5.56 5.0 5.56 5.18 1249100.0 5.18
2021-01-27 6.1 5.37 5.58 5.45 2064000.0 5.45
2021-01-26 6.65 5.84 6.57 6.13 2533600.0 6.13
2021-01-25 6.6 5.3 5.65 6.44 5216800.0 6.44
2021-01-22 5.68 5.31 5.44 5.5 1241600.0 5.5
2021-01-21 6.09 5.13 5.34 5.64 2487400.0 5.64
2021-01-20 5.68 5.21 5.65 5.43 1164100.0 5.43
2021-01-19 5.95 5.54 5.85 5.77 1293400.0 5.77
2021-01-15 5.8 5.16 5.54 5.76 2195900.0 5.76
2021-01-14 6.05 5.45 6.02 5.8 2395100.0 5.8
2021-01-13 6.44 5.89 6.25 5.98 2220700.0 5.98
2021-01-12 6.28 5.66 6.11 6.11 2469500.0 6.11
2021-01-11 6.3 4.75 5.23 5.95 3982000.0 5.95
2021-01-08 5.87 4.98 5.0 5.76 5940300.0 5.76
2021-01-07 5.04 4.5 4.55 4.82 2732800.0 4.82
2021-01-06 4.57 4.16 4.49 4.34 1386000.0 4.34
2021-01-05 4.45 3.8 3.85 4.2 1282000.0 4.2
2021-01-04 3.99 3.73 3.95 3.93 675400.0 3.93
2020-12-31 4.14 3.81 4.11 3.88 1178300.0 3.88
2020-12-30 4.33 4.12 4.23 4.23 701200.0 4.23
2020-12-29 4.36 4.0 4.33 4.1 882700.0 4.1
2020-12-28 5.02 4.29 4.88 4.4 2003000.0 4.4
2020-12-24 5.46 4.52 5.35 4.81 2101000.0 4.81
2020-12-23 5.52 4.85 4.9 4.93 5070200.0 4.93
2020-12-22 4.68 4.1 4.36 4.41 4118500.0 4.41
2020-12-21 3.9 3.53 3.65 3.88 1734500.0 3.88
2020-12-18 4.24 3.18 4.05 3.18 2208900.0 3.18
2020-12-17 4.05 3.85 3.96 4.03 746900.0 4.03
2020-12-16 4.08 3.81 4.02 3.98 663800.0 3.98
2020-12-15 4.45 3.6 3.6 4.15 2331300.0 4.15
2020-12-14 3.93 3.53 3.91 3.57 854000.0 3.57
2020-12-11 4.0 3.68 3.95 3.83 575600.0 3.83
2020-12-10 4.07 3.82 3.92 3.95 623000.0 3.95
2020-12-09 4.19 3.91 4.19 4.12 1138600.0 4.12
2020-12-08 4.25 3.95 4.01 4.18 1218900.0 4.18
2020-12-07 4.19 3.86 4.16 4.13 1594400.0 4.13
2020-12-04 4.34 4.08 4.24 4.32 1590600.0 4.32
2020-12-03 4.53 4.06 4.36 4.15 3769900.0 4.15
2020-12-02 4.35 3.36 3.44 3.91 4196800.0 3.91
2020-12-01 4.22 3.5 4.22 3.67 4445000.0 3.67
2020-11-30 4.93 4.11 4.91 4.4 4766400.0 4.4
2020-11-27 5.74 5.0 5.69 5.13 4153600.0 5.13
2020-11-25 5.56 4.63 4.78 5.4 16861800.0 5.4
2020-11-24 7.04 4.33 6.07 6.04 142991100.0 6.04
2020-11-23 2.87 1.58 1.59 2.82 41015700.0 2.82
2020-11-20 1.49 1.15 1.16 1.27 5726900.0 1.27
2020-11-19 1.12 1.0 1.04 1.11 1714700.0 1.11
2020-11-18 1.02 0.96 1.0 1.0 1281500.0 1.0
2020-11-17 0.99 0.92 0.96 0.95 1139900.0 0.95
2020-11-16 1.09 0.95 1.03 0.96 1414700.0 0.96
2020-11-13 1.2 1.01 1.18 1.03 2801400.0 1.03
2020-11-12 1.4 1.09 1.11 1.24 7346900.0 1.24
2020-11-11 2.05 1.07 1.07 1.25 159189300.0 1.25
2020-11-10 0.82 0.75 0.81 0.76 1082500.0 0.76
2020-11-09 0.81 0.75 0.75 0.81 85700.0 0.81
2020-11-06 0.75 0.73 0.73 0.74 41100.0 0.74
2020-11-05 0.75 0.71 0.74 0.75 36400.0 0.75
2020-11-04 0.77 0.71 0.76 0.71 20900.0 0.71
2020-11-03 0.73 0.7 0.72 0.73 45800.0 0.73
2020-11-02 0.73 0.7 0.71 0.72 25600.0 0.72
2020-10-30 0.74 0.7 0.71 0.71 48000.0 0.71
2020-10-29 0.76 0.69 0.75 0.7 125400.0 0.7
2020-10-28 0.78 0.75 0.78 0.76 27600.0 0.76
2020-10-27 0.82 0.78 0.79 0.79 44300.0 0.79
2020-10-26 0.82 0.78 0.82 0.82 55700.0 0.82
2020-10-23 0.85 0.81 0.83 0.82 15100.0 0.82
2020-10-22 0.84 0.82 0.84 0.82 25700.0 0.82
2020-10-21 0.85 0.82 0.82 0.84 99400.0 0.84
2020-10-20 0.84 0.8 0.81 0.82 35500.0 0.82
2020-10-19 0.85 0.8 0.83 0.8 15500.0 0.8
2020-10-16 0.85 0.81 0.81 0.81 48500.0 0.81
2020-10-15 0.85 0.79 0.85 0.82 56800.0 0.82
2020-10-14 0.85 0.79 0.84 0.85 53300.0 0.85
2020-10-13 0.86 0.81 0.86 0.84 43800.0 0.84
2020-10-12 0.86 0.83 0.84 0.83 73900.0 0.83
2020-10-09 0.86 0.79 0.79 0.85 156000.0 0.85
2020-10-08 0.8 0.79 0.8 0.8 53700.0 0.8
2020-10-07 0.83 0.78 0.8 0.8 63100.0 0.8
2020-10-06 0.84 0.78 0.79 0.81 70500.0 0.81
2020-10-05 0.85 0.77 0.8 0.8 55300.0 0.8
2020-10-02 0.83 0.81 0.82 0.83 79000.0 0.83
2020-10-01 0.84 0.82 0.84 0.84 37200.0 0.84
2020-09-30 0.86 0.8 0.82 0.84 125900.0 0.84
2020-09-29 0.83 0.81 0.81 0.83 57100.0 0.83
2020-09-28 0.83 0.76 0.8 0.79 237900.0 0.79
2020-09-25 0.85 0.68 0.69 0.8 209500.0 0.8
2020-09-24 0.67 0.6 0.6 0.67 191000.0 0.67
2020-09-23 0.71 0.65 0.71 0.65 162500.0 0.65
2020-09-22 0.71 0.68 0.68 0.69 204300.0 0.69
2020-09-21 0.76 0.67 0.76 0.69 180400.0 0.69
2020-09-18 0.79 0.7 0.71 0.76 320400.0 0.76
2020-09-17 0.7 0.67 0.68 0.7 257500.0 0.7
2020-09-16 0.7 0.67 0.67 0.67 40800.0 0.67
2020-09-15 0.71 0.68 0.69 0.68 44800.0 0.68
2020-09-14 0.71 0.69 0.71 0.69 86300.0 0.69
2020-09-11 0.73 0.7 0.72 0.7 21800.0 0.7
2020-09-10 0.76 0.72 0.72 0.72 16600.0 0.72
2020-09-09 0.74 0.7 0.72 0.72 90100.0 0.72
2020-09-08 0.76 0.7 0.71 0.7 70900.0 0.7
2020-09-04 0.78 0.71 0.78 0.72 124100.0 0.72
2020-09-03 0.8 0.75 0.78 0.8 82200.0 0.8
2020-09-02 0.8 0.76 0.78 0.77 40900.0 0.77
2020-09-01 0.8 0.77 0.8 0.77 91900.0 0.77
2020-08-31 0.82 0.79 0.8 0.79 83100.0 0.79
2020-08-28 0.83 0.79 0.83 0.82 27500.0 0.82
2020-08-27 0.85 0.79 0.82 0.8 106400.0 0.8
2020-08-26 0.85 0.8 0.82 0.82 68700.0 0.82
2020-08-25 0.85 0.81 0.84 0.82 71100.0 0.82
2020-08-24 0.84 0.8 0.83 0.82 94100.0 0.82
2020-08-21 0.87 0.8 0.85 0.84 169100.0 0.84
2020-08-20 0.88 0.81 0.86 0.86 154000.0 0.86
2020-08-19 0.9 0.85 0.89 0.88 216700.0 0.88
2020-08-18 0.95 0.83 0.84 0.89 392700.0 0.89
2020-08-17 0.88 0.83 0.86 0.83 55300.0 0.83
2020-08-14 0.89 0.83 0.84 0.86 280900.0 0.86
2020-08-13 0.85 0.83 0.83 0.83 85200.0 0.83
2020-08-12 0.9 0.8 0.9 0.83 398600.0 0.83
2020-08-11 1.04 0.91 0.93 0.93 680400.0 0.93
2020-08-10 0.93 0.89 0.92 0.93 59400.0 0.93
2020-08-07 0.93 0.89 0.89 0.92 63000.0 0.92
2020-08-06 0.95 0.89 0.95 0.89 62000.0 0.89
2020-08-05 0.95 0.92 0.95 0.92 34300.0 0.92
2020-08-04 0.94 0.87 0.87 0.94 114400.0 0.94
2020-08-03 0.9 0.87 0.87 0.88 127800.0 0.88
2020-07-31 0.92 0.88 0.9 0.88 164100.0 0.88
2020-07-30 0.96 0.91 0.94 0.92 69100.0 0.92
2020-07-29 0.96 0.92 0.95 0.94 101500.0 0.94
2020-07-28 0.97 0.92 0.97 0.92 79800.0 0.92
2020-07-27 0.97 0.93 0.96 0.95 72700.0 0.95
2020-07-24 1.0 0.93 1.0 0.93 80500.0 0.93
2020-07-23 1.05 0.96 0.98 0.97 339700.0 0.97
2020-07-22 0.98 0.95 0.98 0.98 107400.0 0.98
2020-07-21 0.98 0.93 0.95 0.96 168500.0 0.96
2020-07-20 0.99 0.92 0.94 0.94 128600.0 0.94
2020-07-17 0.99 0.91 0.99 0.95 70100.0 0.95
2020-07-16 0.96 0.93 0.94 0.96 104000.0 0.96
2020-07-15 0.99 0.91 0.99 0.94 158200.0 0.94
2020-07-14 0.98 0.86 0.91 0.97 350500.0 0.97
2020-07-13 0.97 0.83 0.97 0.91 776500.0 0.91
2020-07-10 1.0 0.95 0.98 0.98 380500.0 0.98
2020-07-09 1.05 0.98 1.05 1.02 479600.0 1.02
2020-07-08 1.12 0.97 1.03 1.04 1332300.0 1.04
2020-07-07 1.4 1.04 1.16 1.13 14178200.0 1.13
2020-07-06 0.94 0.84 0.87 0.88 1633500.0 0.88
2020-07-02 0.9 0.84 0.9 0.86 308700.0 0.86
2020-07-01 0.92 0.8 0.81 0.85 730300.0 0.85
2020-06-30 0.94 0.8 0.89 0.84 1548500.0 0.84
2020-06-29 1.3 0.75 0.75 1.05 7364600.0 1.05
2020-06-26 0.79 0.75 0.78 0.75 210300.0 0.75
2020-06-25 0.8 0.75 0.76 0.76 43900.0 0.76
2020-06-24 0.81 0.75 0.81 0.76 81800.0 0.76
2020-06-23 0.85 0.78 0.82 0.79 161100.0 0.79
2020-06-22 0.84 0.77 0.84 0.78 195100.0 0.78
2020-06-19 0.87 0.82 0.86 0.84 123500.0 0.84
2020-06-18 0.88 0.8 0.8 0.86 68600.0 0.86
2020-06-17 0.92 0.85 0.9 0.87 151600.0 0.87
2020-06-16 0.94 0.78 0.78 0.9 752200.0 0.9
2020-06-15 0.8 0.75 0.78 0.78 74800.0 0.78
2020-06-12 0.82 0.77 0.79 0.78 90500.0 0.78
2020-06-11 0.84 0.77 0.84 0.79 155100.0 0.79
2020-06-10 0.91 0.79 0.83 0.85 345200.0 0.85
2020-06-09 0.84 0.82 0.83 0.82 147300.0 0.82
2020-06-08 0.83 0.79 0.81 0.83 270800.0 0.83
2020-06-05 0.81 0.75 0.76 0.78 256400.0 0.78
2020-06-04 0.81 0.7 0.81 0.78 155200.0 0.78
2020-06-03 0.83 0.78 0.8 0.81 180900.0 0.81
2020-06-02 0.8 0.74 0.74 0.8 59900.0 0.8
2020-06-01 0.79 0.71 0.71 0.78 72800.0 0.78
2020-05-29 0.8 0.73 0.8 0.74 107800.0 0.74
2020-05-28 0.82 0.8 0.8 0.81 76900.0 0.81
2020-05-27 0.86 0.8 0.84 0.82 117100.0 0.82
2020-05-26 0.9 0.85 0.87 0.86 146500.0 0.86
2020-05-22 0.9 0.86 0.89 0.89 117400.0 0.89
2020-05-21 0.9 0.86 0.86 0.88 131500.0 0.88
2020-05-20 0.9 0.86 0.89 0.87 263800.0 0.87
2020-05-19 0.95 0.87 0.95 0.9 190600.0 0.9
2020-05-18 0.97 0.9 0.95 0.93 265300.0 0.93
2020-05-15 0.97 0.85 0.85 0.94 397000.0 0.94
2020-05-14 0.93 0.85 0.87 0.92 293200.0 0.92
2020-05-13 0.97 0.82 0.85 0.93 806100.0 0.93
2020-05-12 1.0 0.87 0.95 0.99 1187200.0 0.99
2020-05-11 0.95 0.8 0.86 0.92 2143600.0 0.92
2020-05-08 1.49 0.84 1.19 0.91 44050600.0 0.91
2020-05-07 0.5 0.45 0.49 0.47 185800.0 0.47
2020-05-06 0.51 0.49 0.51 0.49 22600.0 0.49
2020-05-05 0.53 0.49 0.5 0.49 22300.0 0.49
2020-05-04 0.53 0.49 0.53 0.5 28000.0 0.5
2020-05-01 0.55 0.49 0.49 0.53 14800.0 0.53
2020-04-30 0.57 0.49 0.54 0.5 40000.0 0.5
2020-04-29 0.58 0.49 0.58 0.54 80900.0 0.54
2020-04-28 0.59 0.5 0.54 0.55 39000.0 0.55
2020-04-27 0.57 0.52 0.55 0.52 15300.0 0.52
2020-04-24 0.56 0.52 0.52 0.55 44700.0 0.55
2020-04-23 0.6 0.5 0.55 0.52 48200.0 0.52
2020-04-22 0.6 0.45 0.51 0.53 21700.0 0.53
2020-04-21 0.54 0.45 0.54 0.51 59500.0 0.51
2020-04-20 0.59 0.53 0.58 0.54 102400.0 0.54
2020-04-17 0.57 0.43 0.46 0.55 216300.0 0.55
2020-04-16 0.47 0.42 0.42 0.43 93700.0 0.43
2020-04-15 0.45 0.38 0.38 0.42 40700.0 0.42
2020-04-14 0.46 0.39 0.4 0.42 93700.0 0.42
2020-04-13 0.44 0.4 0.43 0.43 28200.0 0.43
2020-04-09 0.47 0.41 0.47 0.41 132800.0 0.41
2020-04-08 0.44 0.41 0.41 0.44 70300.0 0.44
2020-04-07 0.44 0.4 0.41 0.41 70300.0 0.41
2020-04-06 0.46 0.35 0.46 0.4 48600.0 0.4
2020-04-03 0.44 0.36 0.36 0.4 48500.0 0.4
2020-04-02 0.41 0.38 0.39 0.39 46300.0 0.39
2020-04-01 0.42 0.36 0.42 0.4 21400.0 0.4
2020-03-31 0.48 0.38 0.42 0.4 143500.0 0.4
2020-03-30 0.43 0.35 0.43 0.4 89100.0 0.4
2020-03-27 0.48 0.3 0.48 0.43 66700.0 0.43
2020-03-26 0.5 0.38 0.38 0.48 300200.0 0.48
2020-03-25 0.46 0.39 0.46 0.4 130200.0 0.4
2020-03-24 0.48 0.39 0.48 0.43 121800.0 0.43
2020-03-23 0.51 0.4 0.45 0.45 12500.0 0.45
2020-03-20 0.54 0.4 0.42 0.42 34800.0 0.42
2020-03-19 0.46 0.4 0.43 0.43 33900.0 0.43
2020-03-18 0.52 0.4 0.45 0.42 74700.0 0.42
2020-03-17 0.6 0.4 0.55 0.43 95100.0 0.43
2020-03-16 0.77 0.41 0.45 0.53 104000.0 0.53
2020-03-13 0.57 0.47 0.57 0.47 36100.0 0.47
2020-03-12 0.57 0.41 0.51 0.48 106900.0 0.48
2020-03-11 0.7 0.61 0.7 0.61 83900.0 0.61
2020-03-10 0.7 0.63 0.65 0.68 40600.0 0.68
2020-03-09 0.73 0.6 0.73 0.62 90600.0 0.62
2020-03-06 0.78 0.75 0.75 0.75 29900.0 0.75
2020-03-05 0.81 0.75 0.8 0.77 18000.0 0.77
2020-03-04 0.81 0.8 0.8 0.8 8800.0 0.8
2020-03-03 0.85 0.8 0.8 0.81 13600.0 0.81
2020-03-02 0.85 0.79 0.79 0.8 13400.0 0.8
2020-02-28 0.85 0.8 0.8 0.8 29400.0 0.8
2020-02-27 0.85 0.81 0.83 0.82 35100.0 0.82
2020-02-26 0.87 0.83 0.83 0.83 21900.0 0.83
2020-02-25 0.86 0.82 0.85 0.83 12800.0 0.83
2020-02-24 0.86 0.84 0.86 0.84 11600.0 0.84
2020-02-21 0.93 0.86 0.93 0.87 12300.0 0.87
2020-02-20 0.92 0.9 0.9 0.91 28600.0 0.91
2020-02-19 0.94 0.85 0.94 0.88 50100.0 0.88
2020-02-18 0.92 0.88 0.9 0.9 16300.0 0.9