Stockscreener 앱 받기
1.24
2.36%
-0.03
시간 외 거래:
1.23
-0.01
-0.81%
Fuel Tech Inc 주식 (FTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $1.28 | $1.24 | $0.0449 | 42,353.0 | -2.36% |
| 2024-05-10 | $1.33 | $1.24 | $0.09 | 76,945.0 | -2.77% |
| 2024-05-09 | $1.34 | $1.30 | $0.0444 | 74,603.0 | +0.48% |
| 2024-05-08 | $1.33 | $1.25 | $0.08 | 135,179.0 | +1.56% |
| 2024-05-07 | $1.30 | $1.26 | $0.04 | 72,679.0 | +0.79% |
| 2024-05-06 | $1.30 | $1.25 | $0.0519 | 90,892.0 | +1.60% |
| 2024-05-03 | $1.28 | $1.25 | $0.0285 | 27,736.0 | -0.40% |
| 2024-05-02 | $1.27 | $1.23 | $0.04 | 45,900.0 | +1.21% |
| 2024-05-01 | $1.26 | $1.23 | $0.032 | 99,125.0 | -1.59% |
| 2024-04-30 | $1.30 | $1.25 | $0.05 | 51,971.0 | -0.79% |
| 2024-04-29 | $1.30 | $1.25 | $0.05 | 145,349.0 | +2.42% |
| 2024-04-26 | $1.27 | $1.18 | $0.0922 | 151,004.0 | +7.82% |
| 2024-04-25 | $1.16 | $1.13 | $0.03 | 21,701.0 | +0.01% |
| 2024-04-24 | $1.16 | $1.14 | $0.02 | 35,786.0 | +0.00% |
| 2024-04-23 | $1.15 | $1.13 | $0.02 | 15,961.0 | +1.77% |
| 2024-04-22 | $1.15 | $1.11 | $0.04 | 19,822.0 | +0.89% |
| 2024-04-19 | $1.17 | $1.11 | $0.06 | 64,756.0 | +0.00% |
| 2024-04-18 | $1.15 | $1.11 | $0.04 | 12,790.0 | +0.00% |
| 2024-04-17 | $1.13 | $1.10 | $0.03 | 45,306.0 | +1.82% |
| 2024-04-16 | $1.15 | $1.10 | $0.0499 | 58,028.0 | -3.51% |
| 2024-04-15 | $1.16 | $1.14 | $0.02 | 8,507.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.34 | $1.23 | $0.11 | 707,765.0 | -1.59% |
| 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% |
Fuel Tech Inc 주식 (FTEK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.52%
1.21%
자본화:
|
볼륨(24시간):