Stockscreener 앱 받기
1.85
2.78%
0.05
Fuel Tech Inc 주식 (FTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $1.88 | $1.76 | $0.12 | 106,657.0 | +2.78% |
| 2025-12-08 | $1.81 | $1.61 | $0.20 | 357,130.0 | +6.51% |
| 2025-12-05 | $1.86 | $1.67 | $0.19 | 84,629.0 | -6.11% |
| 2025-12-04 | $1.86 | $1.74 | $0.125 | 38,952.0 | -1.64% |
| 2025-12-03 | $1.83 | $1.70 | $0.13 | 129,728.0 | +3.39% |
| 2025-12-02 | $1.79 | $1.70 | $0.09 | 63,244.0 | +0.57% |
| 2025-12-01 | $1.84 | $1.74 | $0.1004 | 63,786.0 | -2.22% |
| 2025-11-28 | $1.85 | $1.80 | $0.05 | 25,114.0 | -0.55% |
| 2025-11-26 | $1.88 | $1.80 | $0.08 | 49,871.0 | +1.12% |
| 2025-11-25 | $1.85 | $1.75 | $0.11 | 50,541.0 | +1.13% |
| 2025-11-24 | $1.80 | $1.62 | $0.18 | 195,229.0 | +3.51% |
| 2025-11-21 | $1.71 | $1.53 | $0.18 | 478,347.0 | +6.87% |
| 2025-11-20 | $1.78 | $1.59 | $0.19 | 267,252.0 | -6.98% |
| 2025-11-19 | $1.78 | $1.70 | $0.079 | 140,003.0 | -1.15% |
| 2025-11-18 | $1.85 | $1.72 | $0.13 | 173,164.0 | -2.79% |
| 2025-11-17 | $1.89 | $1.75 | $0.14 | 228,365.0 | -2.72% |
| 2025-11-14 | $1.94 | $1.78 | $0.1622 | 188,940.0 | -1.08% |
| 2025-11-13 | $1.99 | $1.81 | $0.18 | 464,327.0 | -5.58% |
| 2025-11-12 | $2.15 | $1.96 | $0.19 | 238,769.0 | -4.83% |
| 2025-11-11 | $2.15 | $2.00 | $0.1464 | 222,759.0 | +0.00% |
Fuel Tech Inc 주식 (FTEK) 연도별 가격 이력
이 심층 분석에서는 Fuel Tech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTEK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fuel Tech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fuel Tech Inc 주식 (FTEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.88 | $1.61 | $0.27 | 950,783.0 | +2.78% |
| 2025-11 | $2.68 | $1.53 | $1.15 | 5,152,799.0 | -27.42% |
| 2025-10 | $3.45 | $2.42 | $1.03 | 4,621,396.0 | -17.33% |
| 2025-09 | $3.65 | $2.71 | $0.94 | 7,463,519.0 | +2.74% |
| 2025-08 | $3.38 | $2.23 | $1.15 | 9,290,263.0 | +10.19% |
| 2025-07 | $2.99 | $2.38 | $0.6142 | 7,917,233.0 | +5.16% |
| 2025-06 | $2.85 | $1.56 | $1.29 | 9,322,924.0 | +51.81% |
| 2025-05 | $1.80 | $0.93 | $0.87 | 8,758,651.0 | +72.74% |
| 2025-04 | $1.04 | $0.905 | $0.135 | 580,475.0 | -8.48% |
| 2025-03 | $1.07 | $0.8701 | $0.1999 | 1,131,948.0 | +6.06% |
| 2025-02 | $1.15 | $0.91 | $0.24 | 2,859,540.0 | +0.51% |
| 2025-01 | $1.06 | $0.96 | $0.0975 | 2,447,789.0 | -6.19% |
Fuel Tech Inc 주식 (FTEK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.12 | $1.00 | $0.12 | 2,540,577.0 | -1.87% |
| 2024-11 | $1.15 | $1.00 | $0.15 | 3,793,235.0 | +3.88% |
| 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% |
Fuel Tech Inc 주식 (FTEK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.94%
0.54%
자본화:
|
볼륨(24시간):