$1.29 +0.04 (%) Fuel Tech Inc - NASDAQ

Dec. 8, 2016 | 11:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
12/7/20161.161.251.161.25112,012
12/6/20161.151.221.151.1723,227
12/5/20161.181.201.151.1622,546
12/2/20161.171.201.141.1921,777
12/1/20161.231.231.171.1739,364
11/30/20161.171.231.171.2042,096
11/29/20161.191.191.171.1832,850
11/28/20161.221.251.191.1931,268
11/25/20161.261.291.221.2422,095
11/23/20161.261.271.221.2563,805
11/22/20161.211.251.151.23111,159
11/21/20161.271.311.201.2272,124
11/18/20161.161.401.151.28334,031
11/17/20161.181.221.161.1647,367
11/16/20161.241.251.201.215,170
11/15/20161.221.281.221.247,249
11/14/20161.261.261.221.228,862
11/11/20161.261.301.231.2543,982
11/10/20161.201.261.201.2619,001
11/9/20161.201.341.201.2427,277
11/8/20161.241.291.221.2539,664
11/7/20161.251.301.241.2520,024
11/4/20161.261.301.251.2514,733
11/3/20161.381.381.271.2719,783
11/2/20161.331.361.261.2714,272
11/1/20161.271.341.241.345,231
10/31/20161.271.331.271.2711,821
10/28/20161.291.321.271.2745,179
10/27/20161.321.321.291.298,101
10/26/20161.291.311.291.313,518
10/25/20161.291.371.291.3214,163
10/24/20161.341.351.281.3054,934
10/21/20161.331.371.311.3420,155
10/20/20161.331.351.321.3218,848
10/19/20161.351.391.301.3135,852
10/18/20161.361.381.351.356,598
10/17/20161.391.391.361.364,377
10/14/20161.371.411.351.4115,630
10/13/20161.381.401.371.3911,315
10/12/20161.381.421.371.3924,294
10/11/20161.391.411.381.384,680
10/10/20161.421.431.371.3725,284
10/7/20161.381.441.381.4217,895
10/6/20161.441.461.381.408,166
10/5/20161.391.511.381.4212,308
10/4/20161.401.441.391.4149,306
10/3/20161.401.441.401.403,977
9/30/20161.421.421.391.4011,364
9/29/20161.411.491.401.404,998
9/28/20161.421.501.401.407,515
9/27/20161.491.501.411.4517,842
9/26/20161.491.501.471.4937,408
9/23/20161.461.491.421.4847,723
9/22/20161.441.501.421.4332,571
9/21/20161.381.501.381.4165,559
9/20/20161.431.431.321.3230,815
9/19/20161.461.461.351.4219,509
9/16/20161.321.451.311.4548,144
9/15/20161.341.361.311.3544,068
9/14/20161.311.351.311.3435,695
9/13/20161.351.391.321.3230,336
9/12/20161.341.371.321.3432,250
9/9/20161.371.401.321.3783,653
9/8/20161.391.401.361.3735,265
9/7/20161.421.421.351.3545,195
9/6/20161.441.451.371.4338,593
9/2/20161.431.451.411.4212,620
9/1/20161.411.451.371.4419,598
8/31/20161.391.421.381.3935,330
8/30/20161.421.421.381.3824,585
8/29/20161.401.421.371.4159,954
8/26/20161.421.421.381.3855,203
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center