$3.74 +0.04 (%) Fuel Tech Inc - NASDAQ

Dec. 24, 2014 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
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
7/2/20145.445.685.445.53140,047
7/1/20145.625.645.405.47277,461
6/30/20145.835.835.595.64115,324
6/27/20145.895.895.755.8069,622
6/26/20145.755.915.615.8886,985
6/25/20145.735.845.715.76106,765
6/24/20146.026.025.715.75149,850
6/23/20146.106.105.856.00120,456
6/20/20146.086.155.946.10128,489
6/19/20145.966.125.866.05222,757
6/18/20145.886.015.825.94119,802
6/17/20145.675.945.655.85217,733
6/16/20145.475.735.465.70149,106
6/13/20145.435.555.355.50135,576
6/12/20145.535.595.435.44105,165
6/11/20145.495.665.335.51233,816
6/10/20145.525.755.355.50364,194
6/9/20145.645.725.485.57205,911
6/6/20145.695.745.605.67148,543
6/5/20145.575.785.575.7078,287
6/4/20145.535.685.465.57151,419
6/3/20145.815.985.525.53206,971
6/2/20145.556.065.465.82602,859
5/30/20145.425.975.425.54410,578
5/29/20145.405.465.325.4376,679
5/28/20145.395.455.285.3589,144
5/27/20145.215.425.215.41109,090
5/23/20145.165.285.165.2385,674
5/22/20145.295.365.135.19187,875
5/21/20145.375.405.225.26130,661
5/20/20145.445.445.285.36123,717
5/19/20145.265.455.215.42222,804
5/16/20145.475.475.175.31199,135
5/15/20145.305.475.215.46266,275
5/14/20145.305.455.165.30294,716
5/13/20145.005.344.965.241,109,023
5/12/20145.886.405.876.34343,157
5/9/20145.915.995.775.88183,478
5/8/20146.076.235.865.97176,521
5/7/20146.316.356.036.12198,636
5/6/20146.636.756.306.33280,857
5/5/20146.576.736.306.66298,232
5/2/20146.406.776.346.58389,805
5/1/20146.206.446.066.31478,627
4/30/20145.946.325.926.09740,190
4/29/20145.516.205.355.94932,535
4/28/20145.375.525.205.47275,724
4/25/20145.645.685.355.37146,233
4/24/20145.645.725.565.6393,989
4/23/20145.685.725.595.6053,518
4/22/20145.585.735.565.70131,112
4/21/20145.645.735.505.5883,396
4/17/20145.585.865.515.60294,539
4/16/20145.375.605.315.56319,700
4/15/20145.245.355.205.33272,982
4/14/20145.315.375.185.23226,293
4/11/20145.165.355.145.24138,136
4/10/20145.255.335.195.21122,306
4/9/20145.255.345.235.28105,793
4/8/20145.195.345.145.22198,402
4/7/20145.255.385.145.15187,364
4/4/20145.225.335.085.27327,939
4/3/20145.335.395.065.16230,115
4/2/20145.275.415.155.36278,809
4/1/20145.025.325.005.28440,956
3/31/20145.055.174.915.00216,016
3/28/20145.065.154.905.00248,888
3/27/20144.965.174.905.03282,915
3/26/20145.175.254.924.99416,781
3/25/20145.255.395.115.13252,705
3/24/20145.315.455.135.19336,540
3/21/20145.375.445.245.28250,894
3/20/20145.505.585.325.35269,305
3/19/20145.535.675.395.53319,434
3/18/20145.345.605.285.58400,128
3/17/20145.515.625.315.33431,570
3/14/20145.345.505.315.42331,681
3/13/20145.565.705.265.37724,478
Trading Center