Stockscreener 앱 받기
0.9692
2.02%
0.0192
시간 외 거래:
.97
0.0008
+0.08%
Fuel Tech Inc 주식 (FTEK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.97 | $0.95 | $0.02 | 10,246.0 | +2.02% |
| 2025-05-02 | $0.98 | $0.9499 | $0.0301 | 24,083.0 | -2.06% |
| 2025-05-01 | $0.98 | $0.9363 | $0.0437 | 39,404.0 | +0.94% |
| 2025-04-30 | $0.98 | $0.949 | $0.031 | 17,321.0 | +0.00% |
| 2025-04-29 | $0.9744 | $0.96 | $0.0144 | 25,282.0 | -0.68% |
| 2025-04-28 | $0.98 | $0.9551 | $0.0249 | 8,269.0 | +0.17% |
| 2025-04-25 | $0.97 | $0.95 | $0.02 | 14,644.0 | -0.41% |
| 2025-04-24 | $0.98 | $0.965 | $0.015 | 4,962.0 | -1.02% |
| 2025-04-23 | $0.99 | $0.966 | $0.024 | 12,076.0 | -0.25% |
| 2025-04-22 | $1.00 | $0.98 | $0.02 | 20,056.0 | -0.76% |
| 2025-04-21 | $1.00 | $0.96 | $0.04 | 30,076.0 | +1.62% |
| 2025-04-17 | $0.99 | $0.9701 | $0.0199 | 4,532.0 | -1.55% |
| 2025-04-16 | $1.01 | $0.952 | $0.058 | 9,331.0 | +1.24% |
| 2025-04-15 | $0.99 | $0.9554 | $0.0346 | 13,919.0 | -0.76% |
| 2025-04-14 | $1.01 | $0.961 | $0.049 | 26,948.0 | +2.05% |
| 2025-04-11 | $0.9998 | $0.9611 | $0.0387 | 28,395.0 | -0.71% |
| 2025-04-10 | $1.01 | $0.946 | $0.064 | 31,750.0 | +0.73% |
| 2025-04-09 | $1.02 | $0.95 | $0.07 | 61,605.0 | +2.17% |
| 2025-04-08 | $0.9547 | $0.9236 | $0.0311 | 86,164.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.98 | $0.9363 | $0.0437 | 83,979.0 | +0.85% |
| 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% |
7.89%
자본화:
|
볼륨(24시간):