$2.34 +0.01 (%) Fuel Tech Inc - NASDAQ

May. 27, 2015 | 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
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
3/11/20153.093.133.093.1024,660
3/10/20153.143.153.103.1035,809
3/9/20153.173.183.133.1333,112
3/6/20153.203.203.153.1628,546
3/5/20153.173.203.153.2038,357
3/4/20153.203.203.143.2024,248
3/3/20153.223.223.153.1968,787
3/2/20153.253.303.193.1944,705
2/27/20153.203.313.203.2467,734
2/26/20153.213.263.163.2248,579
2/25/20153.143.203.143.1933,849
2/24/20153.173.213.173.1927,639
2/23/20153.173.223.173.2039,483
2/20/20153.203.313.173.20111,089
2/19/20153.153.203.153.2049,945
2/18/20153.223.223.133.2035,583
2/17/20153.273.283.203.2541,264
2/13/20153.293.343.233.3126,095
2/12/20153.203.373.203.3032,713
2/11/20153.223.223.153.1838,328
2/10/20153.313.403.203.2133,539
2/9/20153.343.373.313.3241,966
2/6/20153.313.373.283.3735,126
2/5/20153.243.323.243.2838,929
2/4/20153.243.323.243.2523,605
2/3/20153.203.373.203.2885,693
2/2/20153.203.243.203.2142,996
1/30/20153.263.283.213.2323,069
1/29/20153.283.353.223.2429,993
1/28/20153.313.333.203.30179,287
1/27/20153.363.383.263.3366,139
1/26/20153.303.433.273.4153,880
1/23/20153.323.363.303.3077,506
1/22/20153.463.543.303.3594,341
1/21/20153.553.553.443.4742,070
1/20/20153.463.543.463.5232,406
1/16/20153.463.493.443.4734,165
1/15/20153.533.643.403.4684,443
1/14/20153.503.563.503.5258,511
1/13/20153.553.633.503.5048,909
1/12/20153.663.673.503.57116,274
1/9/20153.663.723.643.6610,733
1/8/20153.703.703.663.6667,316
1/7/20153.703.703.663.6727,241
1/6/20153.633.763.633.6855,912
1/5/20153.733.743.623.6379,514
1/2/20153.833.863.713.7334,003
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center