$3.27 -0.06 (%) Fuel Tech Inc - NASDAQ

Jan. 28, 2015 | 12:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
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
3/5/20108.018.957.958.86752,500
3/4/20107.708.197.707.91537,700
3/3/20107.477.567.257.36273,100
3/2/20106.757.476.727.41528,200
3/1/20106.576.756.346.59286,600
2/26/20106.506.756.506.55274,800
2/25/20106.006.515.996.49199,700
2/24/20106.206.386.026.09245,100
2/23/20106.126.236.016.20202,800
2/22/20106.266.306.076.10112,300
2/19/20106.246.286.156.2293,400
2/18/20106.296.396.126.24113,300
2/17/20106.356.506.146.29141,400
2/16/20105.966.345.906.30275,700
2/12/20105.545.915.485.90324,300
2/11/20105.975.995.275.63912,700
2/10/20106.306.315.945.98443,200
2/9/20106.937.086.256.31475,200
2/8/20106.966.966.806.86144,200
2/5/20107.107.126.746.93260,100
2/4/20107.407.787.077.09212,300
2/3/20107.587.797.377.45130,400
2/2/20107.457.647.337.62134,100
2/1/20107.397.457.257.41121,800
1/29/20107.447.597.307.33131,600
1/28/20107.737.907.377.39164,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center