XNAS
Datos históricos de Fuel Tech, Inc.
Fuel Tech, Inc. · FTEK
$1.66
▲ +0.01 (+0.61%)
Última operación · 10/10/2026, 19:25:53 UTC
- Variación en el periodo
- −44.07%
- Máximo
- US$3.45
- 16 de octubre de 2025
- Mínimo
- US$1.17
- 30 de marzo de 2026
- Volumen medio diario
- 0.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.64 | 1.68 | 1.62 | 1.65 | −0.30% | 114,743 |
| 8 oct 2026 | 1.67 | 1.70 | 1.62 | 1.66 | −0.90% | 84,526.727 |
| 7 oct 2026 | 1.68 | 1.71 | 1.61 | 1.67 | 0.00% | 116,072.547 |
| 6 oct 2026 | 1.65 | 1.75 | 1.62 | 1.67 | +1.21% | 153,855.66 |
| 5 oct 2026 | 1.64 | 1.71 | 1.62 | 1.65 | −0.60% | 71,096.374 |
| 2 oct 2026 | 1.72 | 1.79 | 1.64 | 1.66 | −3.49% | 129,134.778 |
| 1 oct 2026 | 1.63 | 1.73 | 1.63 | 1.72 | +6.17% | 83,126.248 |
| 30 sep 2026 | 1.64 | 1.74 | 1.60 | 1.62 | −1.22% | 61,764.181 |
| 29 sep 2026 | 1.66 | 1.73 | 1.60 | 1.64 | −0.61% | 122,092.222 |
| 28 sep 2026 | 1.71 | 1.79 | 1.64 | 1.65 | −3.79% | 75,295.57 |
| 25 sep 2026 | 1.70 | 1.80 | 1.69 | 1.72 | 0.00% | 60,933.911 |
| 24 sep 2026 | 1.63 | 1.81 | 1.60 | 1.72 | +3.94% | 263,090.231 |
| 23 sep 2026 | 1.76 | 1.78 | 1.65 | 1.65 | −6.78% | 80,325.947 |
| 22 sep 2026 | 1.87 | 1.87 | 1.76 | 1.77 | −4.32% | 93,807.624 |
| 21 sep 2026 | 1.78 | 1.89 | 1.77 | 1.85 | +5.11% | 124,598.994 |
| 18 sep 2026 | 1.83 | 1.83 | 1.69 | 1.76 | −1.12% | 228,530.371 |
| 17 sep 2026 | 1.79 | 1.82 | 1.75 | 1.78 | +1.71% | 157,622.838 |
| 16 sep 2026 | 1.93 | 1.93 | 1.71 | 1.75 | −8.38% | 408,315.32 |
| 15 sep 2026 | 1.77 | 1.96 | 1.77 | 1.91 | +9.14% | 379,096.955 |
| 14 sep 2026 | 1.71 | 1.78 | 1.64 | 1.75 | +1.16% | 388,257.186 |
| 11 sep 2026 | 1.69 | 1.78 | 1.65 | 1.73 | +6.13% | 444,557.953 |
| 10 sep 2026 | 1.70 | 1.70 | 1.60 | 1.63 | −5.23% | 173,095.593 |
| 9 sep 2026 | 1.63 | 1.73 | 1.60 | 1.72 | +4.24% | 285,816.796 |
| 8 sep 2026 | 1.55 | 1.68 | 1.54 | 1.65 | +6.45% | 501,574.139 |
| 4 sep 2026 | 1.42 | 1.56 | 1.42 | 1.55 | +8.39% | 536,487.338 |
| 3 sep 2026 | 1.41 | 1.46 | 1.38 | 1.43 | +2.88% | 159,473.839 |
| 2 sep 2026 | 1.36 | 1.41 | 1.36 | 1.39 | +2.21% | 112,854.046 |
| 1 sep 2026 | 1.41 | 1.43 | 1.35 | 1.36 | −4.23% | 149,256.815 |
| 31 ago 2026 | 1.49 | 1.51 | 1.41 | 1.42 | −4.05% | 157,548.146 |
| 28 ago 2026 | 1.47 | 1.55 | 1.46 | 1.48 | +1.37% | 93,814.761 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.