$1.41 +0.01 (%) Fuel Tech Inc - NASDAQ

Sep. 29, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
12/20/20115.886.145.846.01116,633
12/19/20116.036.105.695.7284,683
12/16/20116.046.115.896.00121,952
12/15/20115.946.045.876.02126,980
12/14/20115.595.865.525.8495,578
12/13/20116.116.145.655.6876,553
12/12/20116.236.235.986.05113,204
12/9/20116.026.356.026.22113,324
12/8/20116.246.245.945.99121,178
12/7/20116.246.406.056.2897,884
12/6/20116.066.405.996.28146,762
12/5/20115.986.075.756.06113,975
12/2/20115.975.975.785.8466,464
12/1/20115.795.955.775.8589,660
11/30/20115.886.065.695.79637,004
11/29/20115.795.805.555.5789,790
11/28/20115.345.885.345.82167,353
11/25/20115.495.655.215.2389,415
11/23/20115.735.855.505.54111,970
11/22/20115.966.135.785.81104,908
11/21/20115.896.035.775.97141,296
11/18/20115.986.155.885.92136,022
11/17/20116.176.305.905.96140,709
11/16/20116.486.536.136.15165,389
11/15/20116.356.636.166.5892,543
11/14/20116.606.806.286.38131,763
11/11/20116.706.756.526.6699,355
11/10/20116.466.806.296.60114,606
11/9/20116.456.706.276.32169,771
11/8/20115.846.935.776.70629,343
11/7/20115.495.585.205.4382,259
11/4/20115.605.735.475.5145,786
11/3/20115.685.745.435.69105,717
11/2/20115.255.605.255.5877,967
11/1/20115.285.505.075.12114,376
10/31/20115.495.755.495.54104,668
10/28/20115.685.825.615.6351,389
10/27/20115.575.755.435.73137,286
10/26/20115.115.404.965.32119,189
10/25/20115.005.264.995.0093,338
10/24/20115.055.415.045.06195,119
10/21/20114.955.044.785.02123,806
10/20/20114.995.004.744.84107,622
10/19/20115.365.384.944.99131,829
10/18/20115.375.495.285.3896,742
10/17/20115.655.705.345.3667,834
10/14/20115.735.755.695.7276,444
10/13/20115.795.805.585.6553,689
10/12/20115.795.915.615.85147,422
10/11/20115.635.745.555.7161,676
10/10/20115.375.715.335.70119,696
10/7/20115.425.445.105.2569,384
10/6/20115.195.445.165.4198,852
10/5/20115.045.304.915.23100,785
10/4/20114.765.304.705.25170,731
10/3/20115.735.944.804.81169,842
9/30/20115.836.025.735.82148,998
9/29/20115.726.015.725.98137,246
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center