$1.60 +0.04 (%) Fuel Tech Inc - NASDAQ

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
2/9/20161.601.611.551.5656,305
2/8/20161.721.721.621.6339,468
2/5/20161.701.821.701.7610,389
2/4/20161.811.851.711.7618,484
2/3/20161.781.861.771.817,798
2/2/20161.761.821.711.786,228
2/1/20161.891.891.771.8020,398
1/29/20161.771.941.761.7931,184
1/28/20161.831.831.741.7415,900
1/27/20161.761.841.721.727,097
1/26/20161.751.911.751.8014,962
1/25/20161.891.921.761.7732,315
1/22/20161.841.941.841.9122,081
1/21/20161.771.901.731.8130,877
1/20/20161.751.771.621.7776,945
1/19/20161.711.741.661.6625,827
1/15/20161.721.731.651.6514,878
1/14/20161.731.821.661.7822,856
1/13/20161.831.831.751.7591,482
1/12/20161.831.861.791.7912,963
1/11/20161.791.921.791.8169,013
1/8/20161.821.881.791.8121,251
1/7/20161.841.881.801.8434,808
1/6/20161.961.961.771.7773,052
1/5/20161.822.051.821.9868,942
1/4/20161.911.911.801.8024,688
12/31/20151.801.971.771.89134,822
12/30/20151.781.891.771.7892,808
12/29/20151.781.811.781.7888,472
12/28/20151.791.811.771.7889,967
12/24/20151.831.861.801.829,599
12/23/20151.821.861.791.8355,322
12/22/20151.801.861.801.8235,614
12/21/20151.871.931.801.8391,694
12/18/20151.942.001.841.8428,228
12/17/20151.952.021.941.9422,825
12/16/20151.901.991.901.9454,714
12/15/20151.912.011.871.8752,606
12/14/20151.942.021.911.9346,689
12/11/20152.042.041.921.9371,062
12/10/20152.072.102.002.0521,153
12/9/20152.002.101.992.0430,834
12/8/20152.042.061.982.0326,161
12/7/20152.122.122.022.0216,424
12/4/20152.172.172.092.1034,660
12/3/20152.092.202.002.1732,429
12/2/20152.102.132.032.0728,766
12/1/20152.172.252.072.0755,303
11/30/20152.102.272.102.2033,828
11/27/20152.102.182.102.129,833
11/25/20152.292.362.102.1290,962
11/24/20152.422.422.272.3244,122
11/23/20152.492.492.362.4259,857
11/20/20152.452.482.372.4832,111
11/19/20152.362.492.352.4514,674
11/18/20152.312.492.282.4044,418
11/17/20152.262.392.252.3557,923
11/16/20152.402.432.252.3231,579
11/13/20152.342.432.332.4049,562
11/12/20152.472.492.312.3937,688
11/11/20152.292.542.252.44134,701
11/10/20152.152.292.142.2987,086
11/9/20152.152.152.112.1421,859
11/6/20152.202.202.102.1867,770
11/5/20152.102.182.022.0917,342
11/4/20152.182.182.032.1033,076
11/3/20152.142.222.112.1620,065
11/2/20152.042.152.032.1439,408
10/30/20152.042.072.012.0263,830
10/29/20152.052.072.022.045,853
10/28/20152.042.092.012.0617,300
10/27/20152.072.072.002.0254,466
10/26/20151.982.101.982.0856,886
10/23/20151.961.981.931.9622,324
10/22/20152.002.001.901.9548,884
10/21/20151.972.011.951.996,987
10/20/20152.002.011.962.0011,386
10/19/20152.002.012.002.0110,406
10/16/20151.911.991.911.9226,861
10/15/20151.932.001.921.9410,343
10/14/20151.932.001.871.9054,166
10/13/20152.012.051.951.9522,730
10/12/20152.032.091.971.9866,876
10/9/20152.242.242.092.099,737
10/8/20152.102.222.052.1120,935
10/7/20152.072.292.072.1087,366
10/6/20152.182.202.052.14100,087
10/5/20152.012.342.012.20213,389
10/2/20151.901.981.871.9027,324
10/1/20151.881.991.841.8733,092
9/30/20151.891.961.861.9155,945
9/29/20151.962.011.901.9515,085
9/28/20151.942.031.921.9539,979
9/25/20151.952.081.952.0364,683
9/24/20151.901.941.871.9239,416
9/23/20152.052.061.921.9476,107
9/22/20151.992.101.952.0975,333
9/21/20152.042.051.952.055,542
9/18/20151.982.021.951.9826,008
9/17/20152.072.071.981.987,565
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center