$3.23 -0.01 (%) Fuel Tech Inc - NASDAQ

Jan. 30, 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
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
12/31/20143.703.863.693.83152,083
12/30/20143.653.683.633.65117,153
12/29/20143.643.733.643.67109,943
12/26/20143.693.743.613.64138,774
12/24/20143.683.793.663.7443,502
12/23/20143.673.773.673.7059,215
12/22/20143.803.833.673.7265,639
12/19/20143.673.883.673.8079,178
12/18/20143.713.853.643.67168,579
12/17/20143.653.733.623.72148,305
12/16/20143.643.703.623.6291,077
12/15/20143.663.683.613.62132,158
12/12/20143.703.723.623.63168,304
12/11/20143.713.733.703.7155,565
12/10/20143.753.833.703.70100,881
12/9/20143.723.783.673.7259,705
12/8/20143.773.853.713.73117,467
12/5/20143.833.853.633.74203,595
12/4/20143.913.913.783.8190,422
12/3/20143.883.913.763.9091,940
12/2/20144.004.063.803.85101,304
12/1/20144.224.223.883.92167,083
11/28/20144.324.374.154.2232,576
11/26/20144.054.374.054.33175,921
11/25/20143.994.093.934.0867,349
11/24/20144.204.203.994.0196,142
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center