$4.18 +0.05 (%) Fuel Tech Inc - NASDAQ

Sep. 22, 2014 | 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
9/19/20144.274.314.134.13158,243
9/18/20144.584.724.274.27192,293
9/17/20144.214.404.214.3741,699
9/16/20144.314.324.164.24149,734
9/15/20144.374.404.334.3598,947
9/12/20144.474.474.374.40117,151
9/11/20144.564.564.434.4765,172
9/10/20144.534.624.454.5563,912
9/9/20144.534.724.474.50203,104
9/8/20144.344.564.344.49124,545
9/5/20144.344.504.304.3860,227
9/4/20144.594.634.364.36130,948
9/3/20144.444.694.404.57202,713
9/2/20144.574.594.354.44410,282
8/29/20144.574.604.484.57111,031
8/28/20144.564.624.474.52129,237
8/27/20144.764.814.564.58108,095
8/26/20144.804.844.704.7597,023
8/25/20144.654.894.654.76195,264
8/22/20144.594.674.554.6438,705
8/21/20144.684.704.544.6262,996
8/20/20144.654.694.604.6551,806
8/19/20144.654.754.604.69126,500
8/18/20144.444.684.334.64159,151
8/15/20144.644.644.364.43264,010
8/14/20144.694.774.574.59129,564
8/13/20144.784.894.694.72182,601
8/12/20144.835.094.704.73272,751
8/11/20145.005.234.965.05174,520
8/8/20145.155.184.955.00106,272
8/7/20145.275.295.125.18134,332
8/6/20145.225.625.205.23288,117
8/5/20144.845.204.765.19196,501
8/4/20145.035.034.804.89139,154
8/1/20145.015.044.944.97133,823
7/31/20145.025.044.975.0384,472
7/30/20145.045.114.965.10116,751
7/29/20145.055.085.025.0374,596
7/28/20145.025.135.005.0298,721
7/25/20145.035.065.005.0176,889
7/24/20145.035.105.015.0456,892
7/23/20145.135.175.025.0281,708
7/22/20145.035.204.995.10145,948
7/21/20145.095.124.965.0372,877
7/18/20145.055.195.035.09135,847
7/17/20144.975.124.925.00168,103
7/16/20145.105.184.954.97212,471
7/15/20145.225.265.055.10125,574
7/14/20145.225.345.095.21196,877
7/11/20145.335.365.065.15172,264
7/10/20145.385.455.305.3681,924
7/9/20145.385.495.275.4453,947
7/8/20145.405.405.265.33122,399
7/7/20145.555.555.375.4286,230
7/3/20145.555.615.475.5344,828
7/2/20145.445.685.445.53140,047
7/1/20145.625.645.405.47277,461
6/30/20145.835.835.595.64115,324
6/27/20145.895.895.755.8069,622
6/26/20145.755.915.615.8886,985
6/25/20145.735.845.715.76106,765
6/24/20146.026.025.715.75149,850
6/23/20146.106.105.856.00120,456
6/20/20146.086.155.946.10128,489
6/19/20145.966.125.866.05222,757
6/18/20145.886.015.825.94119,802
6/17/20145.675.945.655.85217,733
6/16/20145.475.735.465.70149,106
6/13/20145.435.555.355.50135,576
6/12/20145.535.595.435.44105,165
6/11/20145.495.665.335.51233,816
6/10/20145.525.755.355.50364,194
6/9/20145.645.725.485.57205,911
6/6/20145.695.745.605.67148,543
6/5/20145.575.785.575.7078,287
6/4/20145.535.685.465.57151,419
6/3/20145.815.985.525.53206,971
6/2/20145.556.065.465.82602,859
5/30/20145.425.975.425.54410,578
5/29/20145.405.465.325.4376,679
5/28/20145.395.455.285.3589,144
5/27/20145.215.425.215.41109,090
5/23/20145.165.285.165.2385,674
5/22/20145.295.365.135.19187,875
5/21/20145.375.405.225.26130,661
5/20/20145.445.445.285.36123,717
5/19/20145.265.455.215.42222,804
5/16/20145.475.475.175.31199,135
5/15/20145.305.475.215.46266,275
5/14/20145.305.455.165.30294,716
5/13/20145.005.344.965.241,109,023
5/12/20145.886.405.876.34343,157
5/9/20145.915.995.775.88183,478
5/8/20146.076.235.865.97176,521
5/7/20146.316.356.036.12198,636
5/6/20146.636.756.306.33280,857
5/5/20146.576.736.306.66298,232
5/2/20146.406.776.346.58389,805
5/1/20146.206.446.066.31478,627
4/30/20145.946.325.926.09740,190
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center