ストックスクリーナーアプリを入手
1.06
1.85%
-0.02
Fuel Tech Inc (FTEK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.10 | $1.06 | $0.04 | 57,089.0 | -1.85% |
| 2024-11-26 | $1.11 | $1.06 | $0.045 | 73,326.0 | -1.82% |
| 2024-11-25 | $1.14 | $1.07 | $0.07 | 142,817.0 | +2.80% |
| 2024-11-22 | $1.14 | $1.07 | $0.07 | 108,007.0 | -6.96% |
| 2024-11-21 | $1.15 | $1.03 | $0.12 | 403,161.0 | +9.52% |
| 2024-11-20 | $1.13 | $1.02 | $0.11 | 555,649.0 | -1.87% |
| 2024-11-19 | $1.09 | $1.03 | $0.06 | 643,158.0 | +3.88% |
| 2024-11-18 | $1.06 | $1.02 | $0.04 | 202,675.0 | +0.00% |
| 2024-11-15 | $1.05 | $1.02 | $0.03 | 238,506.0 | +0.00% |
| 2024-11-14 | $1.05 | $1.00 | $0.0478 | 160,171.0 | +0.00% |
| 2024-11-13 | $1.06 | $1.00 | $0.06 | 333,608.0 | +0.98% |
| 2024-11-12 | $1.03 | $1.00 | $0.03 | 159,544.0 | +2.00% |
| 2024-11-11 | $1.05 | $1.00 | $0.0476 | 91,551.0 | -2.91% |
| 2024-11-08 | $1.06 | $1.01 | $0.05 | 257,829.0 | +0.98% |
| 2024-11-07 | $1.05 | $1.01 | $0.0361 | 54,627.0 | -0.97% |
| 2024-11-06 | $1.05 | $1.00 | $0.045 | 122,801.0 | +0.98% |
| 2024-11-05 | $1.03 | $1.00 | $0.03 | 46,074.0 | +0.00% |
| 2024-11-04 | $1.04 | $1.01 | $0.0299 | 81,776.0 | +0.00% |
| 2024-11-01 | $1.02 | $1.01 | $0.0101 | 33,984.0 | -0.97% |
| 2024-10-31 | $1.03 | $1.00 | $0.0331 | 52,944.0 | +0.00% |
| 2024-10-30 | $1.07 | $1.03 | $0.0399 | 47,641.0 | +0.00% |
| 2024-10-29 | $1.05 | $1.02 | $0.0299 | 18,315.0 | -0.96% |
Fuel Tech Inc (FTEK) 株の年ごとの株価履歴
この詳細な分析では、Fuel Tech Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFTEK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fuel Tech Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のFuel Tech Inc (FTEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.15 | $1.00 | $0.15 | 3,823,442.0 | +2.91% |
| 2024-10 | $1.07 | $0.98 | $0.0899 | 1,331,245.0 | -1.90% |
| 2024-09 | $1.08 | $0.961 | $0.119 | 1,355,336.0 | +5.00% |
| 2024-08 | $1.08 | $0.91 | $0.17 | 2,699,751.0 | -2.92% |
| 2024-07 | $1.13 | $1.01 | $0.12 | 981,102.0 | -3.73% |
| 2024-06 | $1.16 | $1.02 | $0.1362 | 1,038,027.0 | -4.46% |
| 2024-05 | $1.34 | $1.11 | $0.23 | 1,514,724.0 | -11.11% |
| 2024-04 | $1.30 | $1.10 | $0.20 | 1,138,625.0 | +4.13% |
| 2024-03 | $1.25 | $1.04 | $0.205 | 2,317,749.0 | +11.01% |
| 2024-02 | $1.19 | $1.04 | $0.15 | 1,355,781.0 | +1.87% |
| 2024-01 | $1.09 | $1.01 | $0.077 | 868,527.0 | +1.90% |
2023年のFuel Tech Inc (FTEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.10 | $1.00 | $0.10 | 1,076,864.0 | -0.94% |
| 2023-11 | $1.11 | $0.98 | $0.13 | 965,937.0 | +3.93% |
| 2023-10 | $1.17 | $0.9569 | $0.2131 | 964,673.0 | -13.57% |
| 2023-09 | $1.20 | $0.985 | $0.2151 | 1,629,293.0 | +8.26% |
| 2023-08 | $1.29 | $1.06 | $0.23 | 1,583,614.0 | -14.17% |
| 2023-07 | $1.35 | $1.25 | $0.10 | 883,764.0 | -4.15% |
| 2023-06 | $1.48 | $1.30 | $0.18 | 1,290,618.0 | -2.57% |
| 2023-05 | $1.40 | $1.22 | $0.1808 | 1,813,013.0 | +8.80% |
| 2023-04 | $1.83 | $1.21 | $0.62 | 12,092,488.0 | -2.34% |
| 2023-03 | $1.50 | $1.20 | $0.30 | 1,305,369.0 | -4.48% |
| 2023-02 | $1.61 | $1.25 | $0.36 | 922,719.0 | -15.19% |
| 2023-01 | $1.75 | $1.25 | $0.50 | 2,220,638.0 | +23.92% |
2022年のFuel Tech Inc (FTEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.66 | $1.26 | $0.40 | 2,161,035.0 | +2.82% |
| 2022-11 | $1.35 | $1.15 | $0.20 | 1,008,615.0 | +5.98% |
| 2022-10 | $1.24 | $1.14 | $0.0999 | 773,896.0 | +0.00% |
| 2022-09 | $1.56 | $1.13 | $0.43 | 1,417,614.0 | -17.02% |
| 2022-08 | $1.53 | $1.18 | $0.355 | 2,467,451.0 | +8.46% |
| 2022-07 | $1.31 | $1.18 | $0.1299 | 1,114,209.0 | +4.84% |
| 2022-06 | $1.38 | $1.17 | $0.21 | 1,771,924.0 | -3.88% |
| 2022-05 | $1.46 | $1.02 | $0.4421 | 1,911,937.0 | +0.00% |
| 2022-04 | $1.54 | $1.23 | $0.315 | 2,296,016.0 | -11.03% |
| 2022-03 | $1.54 | $1.17 | $0.37 | 5,702,863.0 | +16.00% |
| 2022-02 | $1.35 | $1.11 | $0.24 | 2,700,738.0 | +5.04% |
| 2022-01 | $1.47 | $1.04 | $0.43 | 4,558,163.0 | -15.00% |
3.37%
0.93%
大文字化:
|
ボリューム (24 時間):