$3.17 -0.03 (%) Fuel Tech Inc - NASDAQ

Mar. 6, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
5/27/20106.116.335.936.32168,800
5/26/20106.336.655.905.97502,400
5/25/20105.415.505.155.31172,200
5/24/20105.585.765.505.51142,700
5/21/20105.505.635.365.57233,300
5/20/20105.705.785.535.53267,000
5/19/20105.916.085.775.86222,000
5/18/20106.156.245.985.98228,300
5/17/20106.056.305.856.08224,100
5/14/20105.856.045.855.98153,200
5/13/20106.196.245.855.93200,100
5/12/20105.956.285.916.23256,300
5/11/20105.696.105.605.90250,200
5/10/20106.167.365.785.86300,100
5/7/20106.496.685.855.85352,500
5/6/20107.107.246.086.49190,100
5/5/20107.037.206.957.05137,800
5/4/20107.377.467.007.17196,700
5/3/20107.577.577.307.5098,700
4/30/20107.817.897.517.51142,500
4/29/20107.457.817.297.81136,800
4/28/20107.407.407.267.3781,500
4/27/20107.617.617.367.37116,500
4/26/20107.547.787.547.61123,200
4/23/20107.517.607.447.59196,400
4/22/20107.347.437.207.40151,600
4/21/20107.487.607.327.39137,000
4/20/20107.667.807.487.48184,800
4/19/20107.837.897.507.65117,800
4/16/20108.318.377.857.88157,000
4/15/20108.258.418.208.29118,600
4/14/20108.078.238.058.23102,500
4/13/20107.658.237.658.00230,800
4/12/20107.587.727.577.70154,800
4/9/20107.587.657.547.60108,100
4/8/20107.587.747.527.60163,200
4/7/20107.757.807.647.65138,200
4/6/20107.857.977.577.75491,400
4/5/20107.868.187.678.03186,900
4/1/20108.108.137.847.85176,000
3/31/20108.078.207.988.02110,600
3/30/20108.278.408.108.1097,300
3/29/20108.178.278.138.2665,700
3/26/20108.278.378.078.1961,600
3/25/20108.638.638.208.21161,700
3/24/20108.588.718.478.60147,800
3/23/20108.338.678.218.65213,800
3/22/20108.288.388.268.30129,600
3/19/20108.638.748.268.37232,800
3/18/20108.508.848.258.56171,100
3/17/20108.858.858.488.55185,400
3/16/20108.868.878.578.78149,300
3/15/20108.968.968.548.86215,500
3/12/20109.109.108.808.86217,000
3/11/20108.879.208.859.02214,500
3/10/20109.109.248.858.95239,300
3/9/20108.809.298.769.09442,600
3/8/20108.909.178.828.85451,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center