$2.00 +0.15 (%) Fuel Tech Inc - NASDAQ

Aug. 4, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
10/26/20106.056.205.996.1148,101
10/25/20106.206.326.036.11101,250
10/22/20106.166.246.106.1656,502
10/21/20106.196.286.056.1560,765
10/20/20106.096.236.006.1754,940
10/19/20106.296.305.956.03119,765
10/18/20106.396.406.306.4056,877
10/15/20106.506.506.376.4070,888
10/14/20106.506.506.366.4364,695
10/13/20106.236.456.206.4074,197
10/12/20106.156.226.106.1645,038
10/11/20106.246.336.156.1633,978
10/8/20106.156.275.966.22124,416
10/7/20106.256.256.146.1567,073
10/6/20106.176.246.106.2269,472
10/5/20106.106.296.066.21117,731
10/4/20106.346.366.006.03177,610
10/1/20106.326.496.206.4341,697
9/30/20106.586.636.176.27164,840
9/29/20106.446.566.216.5573,921
9/28/20106.306.506.156.4888,798
9/27/20106.356.396.216.3142,309
9/24/20106.196.396.196.3585,862
9/23/20106.096.336.046.1282,056
9/22/20106.196.236.006.1143,361
9/21/20106.266.416.136.18100,264
9/20/20105.966.255.946.2575,415
9/17/20106.006.095.875.9378,805
9/16/20106.016.045.865.9430,037
9/15/20105.976.135.926.0438,993
9/14/20106.066.155.955.97105,860
9/13/20105.986.255.986.06160,762
9/10/20106.066.105.815.9072,500
9/9/20106.116.205.966.0552,334
9/8/20105.806.095.806.0281,315
9/7/20106.056.155.745.76112,237
9/3/20105.846.105.836.05112,270
9/2/20105.695.865.645.7781,957
9/1/20105.635.785.565.69103,556
8/31/20105.475.685.405.49169,300
8/30/20105.585.815.485.50246,100
8/27/20105.776.085.515.98139,800
8/26/20105.716.005.675.68153,100
8/25/20105.435.685.415.6774,500
8/24/20105.425.685.365.49141,800
8/23/20105.886.015.545.54119,700
8/20/20105.895.925.735.79119,800
8/19/20106.096.175.925.92142,700
8/18/20106.136.376.086.1587,200
8/17/20106.376.376.156.16107,400
8/16/20106.146.466.116.2787,000
8/13/20106.226.356.226.2385,500
8/12/20106.246.506.196.26122,700
8/11/20106.366.546.286.29147,300
8/10/20106.456.586.286.5391,000
8/9/20106.256.806.256.51204,700
8/6/20106.396.506.186.2294,900
8/5/20106.456.576.426.4744,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!