Stockscreener 앱 받기
1.83
1.22%
-0.02
Fuel Tech Inc 주식 (FTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $1.86 | $1.78 | $0.08 | 22,820.0 | -1.08% |
| 2026-07-06 | $1.90 | $1.75 | $0.148 | 183,205.0 | -1.07% |
| 2026-07-02 | $2.08 | $1.75 | $0.33 | 748,459.0 | -10.10% |
| 2026-07-01 | $2.22 | $2.08 | $0.14 | 277,554.0 | -5.88% |
| 2026-06-30 | $2.28 | $2.06 | $0.22 | 551,861.0 | +7.28% |
| 2026-06-29 | $2.18 | $2.00 | $0.18 | 195,226.0 | -4.19% |
| 2026-06-26 | $2.16 | $1.87 | $0.2899 | 562,538.0 | +12.57% |
| 2026-06-25 | $1.93 | $1.76 | $0.17 | 290,962.0 | -1.04% |
| 2026-06-24 | $2.09 | $1.92 | $0.1743 | 323,979.0 | -3.02% |
| 2026-06-23 | $2.31 | $1.86 | $0.45 | 1,067,505.0 | +0.00% |
| 2026-06-22 | $2.35 | $1.56 | $0.79 | 7,651,308.0 | +29.22% |
| 2026-06-18 | $1.60 | $1.47 | $0.13 | 829,699.0 | +5.48% |
| 2026-06-17 | $1.50 | $1.30 | $0.195 | 663,396.0 | +11.45% |
| 2026-06-16 | $1.33 | $1.29 | $0.0386 | 104,109.0 | +0.00% |
| 2026-06-15 | $1.34 | $1.29 | $0.0511 | 77,149.0 | -2.24% |
| 2026-06-12 | $1.39 | $1.33 | $0.055 | 92,335.0 | +0.00% |
| 2026-06-11 | $1.36 | $1.29 | $0.07 | 200,170.0 | +3.08% |
| 2026-06-10 | $1.32 | $1.29 | $0.035 | 68,687.0 | -0.76% |
| 2026-06-09 | $1.36 | $1.29 | $0.0699 | 161,053.0 | -2.96% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $2.22 | $1.75 | $0.47 | 1,232,038.0 | -17.19% |
| 2026-06 | $2.35 | $1.29 | $1.06 | 13,641,997.0 | +49.32% |
| 2026-05 | $1.68 | $1.38 | $0.30 | 4,518,543.0 | -5.73% |
| 2026-04 | $1.72 | $1.19 | $0.53 | 4,552,075.0 | +28.69% |
| 2026-03 | $1.56 | $1.17 | $0.39 | 4,551,160.0 | -14.08% |
| 2026-02 | $1.49 | $1.25 | $0.24 | 2,989,637.0 | +4.41% |
| 2026-01 | $1.75 | $1.28 | $0.47 | 3,138,570.0 | -12.82% |
Fuel Tech Inc 주식 (FTEK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.88 | $1.41 | $0.47 | 3,330,379.0 | -15.00% |
| 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% |
3.88%
자본화:
|
볼륨(24시간):