$1.42 0.00 (%) Fuel Tech Inc - NASDAQ

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
8/25/20161.441.441.401.4234,654
8/24/20161.421.441.401.4129,907
8/23/20161.391.441.391.4013,051
8/22/20161.391.431.391.3919,166
8/19/20161.411.471.391.4012,384
8/18/20161.471.501.401.4340,154
8/17/20161.481.481.391.3939,982
8/16/20161.421.491.421.4921,998
8/15/20161.421.471.381.41214,359
8/12/20161.451.471.381.39225,247
8/11/20161.481.481.441.4527,586
8/10/20161.601.631.461.48118,377
8/9/20161.611.651.581.6331,003
8/8/20161.621.701.621.627,569
8/5/20161.651.701.611.619,724
8/4/20161.671.691.611.6813,070
8/3/20161.611.691.601.6522,577
8/2/20161.601.631.601.6210,054
8/1/20161.601.691.601.625,815
7/29/20161.601.631.591.5913,580
7/28/20161.671.681.651.665,411
7/27/20161.711.711.671.671,924
7/26/20161.681.741.631.7235,625
7/25/20161.651.741.651.727,278
7/22/20161.721.741.641.699,947
7/21/20161.671.721.601.656,272
7/20/20161.711.721.631.689,906
7/19/20161.581.701.581.7043,607
7/18/20161.611.691.591.598,413
7/15/20161.631.651.581.6428,927
7/14/20161.691.691.631.6417,790
7/13/20161.661.711.631.6630,511
7/12/20161.671.721.641.6915,309
7/11/20161.681.691.641.6810,986
7/8/20161.621.701.601.6813,130
7/7/20161.711.721.581.6218,608
7/6/20161.641.721.631.6710,501
7/5/20161.751.751.601.6146,173
7/1/20161.491.801.491.72372,868
6/30/20161.471.531.471.4822,079
6/29/20161.441.491.441.4511,980
6/28/20161.501.501.441.451,760
6/27/20161.411.501.411.4111,178
6/24/20161.491.501.431.4374,959
6/23/20161.581.581.511.5369,985
6/22/20161.501.561.491.5634,503
6/21/20161.491.541.481.5411,630
6/20/20161.531.551.481.518,783
6/17/20161.511.601.471.4853,341
6/16/20161.501.551.471.5422,127
6/15/20161.541.541.471.49124,219
6/14/20161.561.561.511.549,350
6/13/20161.561.601.511.5223,438
6/10/20161.571.601.561.584,328
6/9/20161.581.591.571.577,298
6/8/20161.571.621.571.5934,176
6/7/20161.591.591.561.583,400
6/6/20161.571.591.561.576,020
6/3/20161.551.581.551.579,607
6/2/20161.631.651.541.5531,249
6/1/20161.541.641.541.586,144
5/31/20161.571.601.551.589,980
5/27/20161.481.661.481.5729,299
5/26/20161.581.581.481.48101,724
5/25/20161.551.581.521.5260,487
5/24/20161.591.601.561.573,573
5/23/20161.561.601.561.5621,659
5/20/20161.561.601.561.569,564
5/19/20161.601.671.561.5744,613
5/18/20161.551.621.551.6042,522
5/17/20161.571.621.571.5710,886
5/16/20161.571.661.531.5623,831
5/13/20161.601.671.531.5942,726
5/12/20161.631.671.571.6013,261
5/11/20161.631.681.571.6532,347
5/10/20161.641.721.581.6230,443
5/9/20161.651.711.641.6620,748
5/6/20161.691.731.651.657,274
5/5/20161.691.741.671.6812,365
5/4/20161.651.741.651.708,511
5/3/20161.701.701.651.659,159
5/2/20161.701.741.701.707,759
4/29/20161.711.731.701.737,573
4/28/20161.701.731.701.736,771
4/27/20161.701.741.701.7011,987
4/26/20161.731.731.701.7019,516
4/25/20161.721.751.711.724,142
4/22/20161.711.781.711.719,326
4/21/20161.761.761.701.7110,245
4/20/20161.721.791.701.7556,259
4/19/20161.691.721.691.7023,966
4/18/20161.661.711.661.7026,918
4/15/20161.661.751.651.659,503
4/14/20161.621.801.591.67156,439
4/13/20161.651.691.611.6122,839
4/12/20161.611.701.611.626,587
4/11/20161.601.681.601.622,560
4/8/20161.671.671.601.6018,483
4/7/20161.701.701.661.6619,421
4/6/20161.741.811.681.6931,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center