Fuel Tech, Inc. FTEK
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$1,72+0,10 (+%6,17)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,73 | +%6,48 | $1,63 | $1,73 | $1,63 | 65,91K |
| 2026-09-30 | $1,62 | -%1,22 | $1,64 | $1,74 | $1,60 | 61,80K |
| 2026-09-29 | $1,64 | -%0,61 | $1,66 | $1,73 | $1,60 | 122,10K |
| 2026-09-28 | $1,65 | -%4,07 | $1,71 | $1,79 | $1,64 | 75,20K |
| 2026-09-25 | $1,72 | %0,00 | $1,70 | $1,80 | $1,69 | 60,90K |
| 2026-09-24 | $1,72 | +%4,24 | $1,63 | $1,81 | $1,60 | 263,10K |
| 2026-09-23 | $1,65 | -%6,78 | $1,76 | $1,78 | $1,65 | 80,30K |
| 2026-09-22 | $1,77 | -%4,32 | $1,87 | $1,87 | $1,76 | 93,80K |
| 2026-09-21 | $1,85 | +%5,11 | $1,78 | $1,89 | $1,77 | 124,60K |
| 2026-09-18 | $1,76 | -%1,12 | $1,83 | $1,83 | $1,69 | 228,50K |
| 2026-09-17 | $1,78 | +%1,71 | $1,79 | $1,82 | $1,75 | 157,40K |
| 2026-09-16 | $1,75 | -%8,38 | $1,93 | $1,93 | $1,71 | 408,30K |
| 2026-09-15 | $1,91 | +%9,14 | $1,77 | $1,96 | $1,77 | 378,90K |
| 2026-09-14 | $1,75 | +%1,16 | $1,71 | $1,78 | $1,64 | 388,30K |
| 2026-09-11 | $1,73 | +%6,13 | $1,69 | $1,78 | $1,65 | 443,70K |
| 2026-09-10 | $1,63 | -%5,23 | $1,70 | $1,70 | $1,60 | 173,10K |
| 2026-09-09 | $1,72 | +%4,24 | $1,63 | $1,73 | $1,60 | 285,60K |
| 2026-09-08 | $1,65 | +%6,45 | $1,55 | $1,68 | $1,54 | 501,60K |
| 2026-09-04 | $1,55 | +%8,39 | $1,42 | $1,56 | $1,42 | 536,10K |
| 2026-09-03 | $1,43 | +%2,88 | $1,41 | $1,46 | $1,38 | 159,50K |
| 2026-09-02 | $1,39 | +%2,21 | $1,36 | $1,41 | $1,36 | 112,20K |
| 2026-09-01 | $1,36 | -%4,23 | $1,41 | $1,43 | $1,35 | 149,30K |
| 2026-08-31 | $1,42 | -%4,05 | $1,49 | $1,51 | $1,41 | 157,50K |
| 2026-08-28 | $1,48 | +%1,37 | $1,47 | $1,55 | $1,46 | 93,70K |
| 2026-08-27 | $1,46 | +%2,10 | $1,44 | $1,50 | $1,41 | 95,10K |
| 2026-08-26 | $1,43 | +%3,62 | $1,40 | $1,45 | $1,38 | 199,50K |
| 2026-08-25 | $1,38 | %0,00 | $1,40 | $1,40 | $1,37 | 103,40K |
| 2026-08-24 | $1,38 | -%0,72 | $1,38 | $1,40 | $1,37 | 78,90K |
| 2026-08-21 | $1,39 | +%0,72 | $1,37 | $1,42 | $1,36 | 148,20K |
| 2026-08-20 | $1,38 | -%1,43 | $1,40 | $1,40 | $1,37 | 68,10K |
| 2026-08-19 | $1,40 | -%0,71 | $1,38 | $1,42 | $1,38 | 75,60K |
| 2026-08-18 | $1,41 | -%2,08 | $1,43 | $1,44 | $1,41 | 96,10K |
| 2026-08-17 | $1,44 | -%0,69 | $1,44 | $1,56 | $1,42 | 112,30K |
| 2026-08-14 | $1,45 | %0,00 | $1,45 | $1,49 | $1,44 | 113,60K |
| 2026-08-13 | $1,45 | -%1,36 | $1,46 | $1,55 | $1,44 | 325,40K |
| 2026-08-12 | $1,47 | +%5,00 | $1,40 | $1,50 | $1,40 | 178,40K |
| 2026-08-11 | $1,40 | +%1,45 | $1,43 | $1,45 | $1,39 | 28,60K |
| 2026-08-10 | $1,38 | -%1,43 | $1,41 | $1,46 | $1,37 | 310,50K |
| 2026-08-07 | $1,40 | +%2,19 | $1,37 | $1,42 | $1,35 | 133,10K |
| 2026-08-06 | $1,37 | -%5,52 | $1,43 | $1,46 | $1,37 | 224,30K |
| 2026-08-05 | $1,45 | -%5,23 | $1,38 | $1,53 | $1,34 | 163,80K |
| 2026-08-04 | $1,53 | +%2,00 | $1,51 | $1,58 | $1,51 | 217,30K |
| 2026-08-03 | $1,50 | +%6,38 | $1,41 | $1,54 | $1,41 | 91,40K |
| 2026-07-31 | $1,41 | -%2,08 | $1,45 | $1,49 | $1,41 | 101,10K |
| 2026-07-30 | $1,44 | +%4,35 | $1,40 | $1,47 | $1,40 | 49,30K |
| 2026-07-29 | $1,38 | -%4,83 | $1,45 | $1,46 | $1,37 | 95,40K |
| 2026-07-28 | $1,45 | -%4,61 | $1,50 | $1,50 | $1,40 | 197,20K |
| 2026-07-27 | $1,52 | -%1,94 | $1,55 | $1,60 | $1,49 | 67,90K |
| 2026-07-24 | $1,55 | -%3,13 | $1,58 | $1,64 | $1,52 | 44,00K |
| 2026-07-23 | $1,60 | +%3,23 | $1,50 | $1,66 | $1,50 | 245,20K |
| 2026-07-22 | $1,55 | +%1,31 | $1,53 | $1,59 | $1,53 | 66,90K |
| 2026-07-21 | $1,53 | +%3,38 | $1,49 | $1,55 | $1,47 | 31,50K |
| 2026-07-20 | $1,48 | -%3,27 | $1,51 | $1,51 | $1,46 | 82,00K |
| 2026-07-17 | $1,53 | -%1,29 | $1,52 | $1,55 | $1,50 | 77,10K |
| 2026-07-16 | $1,55 | -%1,27 | $1,58 | $1,59 | $1,55 | 38,40K |
| 2026-07-15 | $1,57 | -%1,87 | $1,64 | $1,66 | $1,51 | 107,20K |
| 2026-07-14 | $1,60 | +%0,63 | $1,58 | $1,65 | $1,56 | 138,60K |
| 2026-07-13 | $1,59 | -%5,36 | $1,69 | $1,73 | $1,59 | 126,40K |
| 2026-07-10 | $1,68 | -%0,59 | $1,70 | $1,76 | $1,64 | 162,60K |
| 2026-07-09 | $1,69 | -%3,98 | $1,77 | $1,77 | $1,69 | 39,00K |
| 2026-07-08 | $1,76 | -%1,12 | $1,75 | $1,80 | $1,68 | 96,50K |
| 2026-07-07 | $1,78 | -%3,78 | $1,84 | $1,86 | $1,78 | 73,70K |
| 2026-07-06 | $1,85 | -%1,07 | $1,85 | $1,90 | $1,75 | 183,20K |
| 2026-07-02 | $1,87 | -%10,10 | $2,08 | $2,08 | $1,75 | 748,50K |
| 2026-07-01 | $2,08 | -%5,88 | $2,20 | $2,22 | $2,08 | 278,80K |
| 2026-06-30 | $2,21 | +%7,28 | $2,06 | $2,28 | $2,06 | 555,10K |
| 2026-06-29 | $2,06 | -%4,19 | $2,18 | $2,18 | $2,00 | 197,50K |
| 2026-06-26 | $2,15 | +%12,57 | $1,87 | $2,16 | $1,87 | 564,10K |
| 2026-06-25 | $1,91 | -%1,04 | $1,91 | $1,93 | $1,76 | 291,00K |
| 2026-06-24 | $1,93 | -%3,02 | $1,97 | $2,09 | $1,92 | 326,50K |
| 2026-06-23 | $1,99 | %0,00 | $1,90 | $2,31 | $1,86 | 1,07M |
| 2026-06-22 | $1,99 | +%29,22 | $1,56 | $2,35 | $1,56 | 7,76M |
| 2026-06-18 | $1,54 | +%5,48 | $1,50 | $1,60 | $1,47 | 831,80K |
| 2026-06-17 | $1,46 | +%11,45 | $1,33 | $1,50 | $1,31 | 668,60K |
| 2026-06-16 | $1,31 | %0,00 | $1,33 | $1,33 | $1,29 | 104,10K |
| 2026-06-15 | $1,31 | -%2,24 | $1,34 | $1,34 | $1,29 | 77,10K |
| 2026-06-12 | $1,34 | %0,00 | $1,34 | $1,39 | $1,34 | 92,50K |
| 2026-06-11 | $1,34 | +%3,08 | $1,29 | $1,36 | $1,29 | 200,20K |
| 2026-06-10 | $1,30 | -%0,76 | $1,32 | $1,33 | $1,29 | 69,20K |
| 2026-06-09 | $1,31 | -%2,96 | $1,34 | $1,36 | $1,29 | 161,10K |
| 2026-06-08 | $1,35 | -%0,74 | $1,38 | $1,38 | $1,34 | 95,00K |
| 2026-06-05 | $1,36 | -%6,85 | $1,45 | $1,45 | $1,35 | 121,50K |
| 2026-06-04 | $1,46 | +%1,39 | $1,42 | $1,50 | $1,41 | 179,60K |
| 2026-06-03 | $1,44 | -%2,04 | $1,46 | $1,47 | $1,42 | 122,10K |
| 2026-06-02 | $1,47 | -%0,68 | $1,47 | $1,48 | $1,46 | 89,20K |
| 2026-06-01 | $1,48 | %0,00 | $1,50 | $1,50 | $1,45 | 206,10K |
| 2026-05-29 | $1,48 | -%1,99 | $1,49 | $1,54 | $1,48 | 395,90K |
| 2026-05-28 | $1,51 | %0,00 | $1,53 | $1,54 | $1,48 | 287,40K |
| 2026-05-27 | $1,51 | +%2,03 | $1,48 | $1,53 | $1,46 | 204,80K |
| 2026-05-26 | $1,48 | %0,00 | $1,50 | $1,52 | $1,47 | 218,60K |