$1.85 +0.03 (%) Fuel Tech Inc - NASDAQ

Aug. 3, 2015 | 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
8/3/20151.822.021.821.8591,760
7/31/20151.901.901.801.8227,464
7/30/20151.901.921.761.8578,016
7/29/20151.941.961.921.9319,621
7/28/20151.971.991.921.9553,779
7/27/20152.002.011.971.9930,993
7/24/20152.042.041.992.0010,085
7/23/20151.992.041.992.0215,127
7/22/20152.002.031.992.0012,895
7/21/20152.012.031.992.0125,565
7/20/20152.022.032.002.0121,080
7/17/20152.072.072.012.0411,118
7/16/20152.072.112.042.0711,515
7/15/20152.172.182.062.0917,208
7/14/20152.042.182.042.1728,651
7/13/20152.002.112.002.1024,813
7/10/20152.082.092.002.0252,439
7/9/20152.072.092.012.0817,440
7/8/20152.132.132.012.0124,617
7/7/20152.092.152.062.1016,331
7/6/20152.022.142.012.1238,857
7/2/20152.182.182.032.07161,512
7/1/20152.192.212.162.1711,435
6/30/20152.212.272.192.1921,058
6/29/20152.292.312.182.1857,974
6/26/20152.312.342.272.3436,094
6/25/20152.372.372.282.2887,411
6/24/20152.392.442.352.3514,635
6/23/20152.402.442.382.4017,084
6/22/20152.442.452.382.4232,632
6/19/20152.482.482.402.4051,161
6/18/20152.452.522.432.4513,494
6/17/20152.482.572.432.4557,530
6/16/20152.412.492.412.4731,707
6/15/20152.452.492.412.4318,706
6/12/20152.392.492.382.4749,631
6/11/20152.332.432.322.4387,290
6/10/20152.342.352.322.3463,105
6/9/20152.342.362.332.3527,871
6/8/20152.352.382.332.3416,695
6/5/20152.352.382.342.3750,767
6/4/20152.312.382.302.3449,206
6/3/20152.362.382.332.3457,335
6/2/20152.372.412.362.3879,488
6/1/20152.402.422.342.3791,272
5/29/20152.412.412.392.4047,929
5/28/20152.332.412.332.3976,409
5/27/20152.352.392.332.3455,603
5/26/20152.402.422.332.3372,223
5/22/20152.442.472.412.4517,640
5/21/20152.452.492.402.46117,647
5/20/20152.472.552.412.4560,903
5/19/20152.642.642.462.5067,980
5/18/20152.672.702.642.6721,738
5/15/20152.582.692.582.6937,260
5/14/20152.672.702.562.5870,768
5/13/20152.662.702.642.6772,433
5/12/20152.692.692.632.6593,597
5/11/20152.582.602.542.60118,194
5/8/20152.552.622.492.52129,682
5/7/20152.612.622.592.5961,260
5/6/20152.702.762.612.6398,175
5/5/20152.832.892.702.7379,882
5/4/20152.692.862.662.8470,818
5/1/20152.632.672.632.6724,289
4/30/20152.832.832.672.6795,261
4/29/20152.832.852.812.8312,626
4/28/20152.802.912.802.8352,951
4/27/20152.842.852.832.8514,140
4/24/20152.832.862.832.8524,943
4/23/20152.832.922.812.8648,396
4/22/20152.842.922.812.8686,736
4/21/20152.872.872.782.85105,069
4/20/20152.892.912.872.8741,738
4/17/20152.982.982.892.9156,324
4/16/20152.983.002.982.9968,534
4/15/20153.013.012.982.9926,962
4/14/20153.053.052.993.0059,497
4/13/20153.033.052.983.0095,783
4/10/20153.073.073.033.0622,605
4/9/20153.073.093.033.0345,414
4/8/20153.083.153.063.0927,232
4/7/20153.063.143.063.1131,101
4/6/20153.103.103.023.0455,373
4/2/20153.103.153.093.1510,884
4/1/20153.093.163.033.10113,999
3/31/20153.083.203.083.1346,584
3/30/20153.083.123.043.1244,787
3/27/20153.013.093.013.0516,848
3/26/20153.043.053.013.0314,005
3/25/20153.113.113.013.0164,447
3/24/20153.173.173.093.1026,660
3/23/20153.153.203.153.1523,117
3/20/20153.153.203.153.1660,825
3/19/20153.113.203.113.20109,025
3/18/20153.023.173.003.1367,979
3/17/20153.113.163.033.05438,843
3/16/20153.113.203.083.1860,430
3/13/20153.163.193.083.1921,170
3/12/20153.153.163.123.1417,517
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!