$4.14 +0.01 (%) Fuel Tech Inc - NASDAQ

Nov. 21, 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
11/21/20144.154.194.094.1432,841
11/20/20144.084.154.084.1317,512
11/19/20144.074.154.044.1041,851
11/18/20144.144.224.064.1169,153
11/17/20143.804.173.804.10149,306
11/14/20143.853.903.843.8585,878
11/13/20143.963.983.763.90219,637
11/12/20144.004.033.943.9892,873
11/11/20144.054.073.974.0050,171
11/10/20144.164.163.944.0585,336
11/7/20144.204.203.874.18178,291
11/6/20144.144.254.144.2147,453
11/5/20144.104.194.084.1433,158
11/4/20144.154.184.074.1035,242
11/3/20144.074.224.074.1478,490
10/31/20144.034.114.014.0537,231
10/30/20144.014.074.004.0313,108
10/29/20144.054.084.004.0144,337
10/28/20144.074.104.004.0878,624
10/27/20144.074.104.014.0664,459
10/24/20144.204.204.044.0575,034
10/23/20144.254.254.154.2396,964
10/22/20144.244.254.174.2334,356
10/21/20144.254.324.204.21471,217
10/20/20144.364.384.244.2574,679
10/17/20144.454.454.164.4076,558
10/16/20144.204.444.204.4054,588
10/15/20144.014.224.014.2170,807
10/14/20144.074.194.004.06109,103
10/13/20144.064.124.014.0563,057
10/10/20144.224.224.064.0957,658
10/9/20144.084.234.084.2254,693
10/8/20144.114.164.084.1188,932
10/7/20144.154.234.114.1437,412
10/6/20144.204.294.104.1570,474
10/3/20144.294.294.164.1750,459
10/2/20144.134.254.124.2436,424
10/1/20144.284.304.114.12105,737
9/30/20144.174.354.114.25202,010
9/29/20144.254.304.134.16232,565
9/26/20144.304.334.234.2592,527
9/25/20144.314.354.204.27123,900
9/24/20144.314.434.184.36211,630
9/23/20144.164.504.154.43190,506
9/22/20144.134.274.104.18123,218
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center