$2.45 -0.01 (%) Fuel Tech Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
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
8/4/20106.586.646.386.4979,800
8/3/20106.526.716.326.5694,000
8/2/20106.616.616.406.5771,200
7/30/20106.356.666.336.5167,800
7/29/20106.356.506.206.4361,200
7/28/20106.566.566.286.3255,700
7/27/20106.756.756.506.6083,700
7/26/20106.406.716.336.66112,200
7/23/20106.336.506.176.39111,900
7/22/20106.226.376.216.34105,100
7/21/20106.426.456.056.09113,000
7/20/20106.056.386.056.3861,700
7/19/20105.996.205.926.15104,700
7/16/20106.206.245.975.99273,800
7/15/20106.556.606.146.28124,400
7/14/20106.566.566.366.48142,300
7/13/20106.596.706.476.61126,800
7/12/20106.516.666.436.47118,000
7/9/20106.476.816.416.56179,900
7/8/20106.156.506.156.46207,400
7/7/20105.936.175.926.09191,100
7/6/20106.246.385.805.93237,500
7/2/20106.226.296.006.1491,200
7/1/20106.306.425.986.20218,700
6/30/20106.256.426.166.32252,500
6/29/20106.716.716.126.22323,000
6/28/20106.997.006.606.87211,500
6/25/20106.597.176.436.871,288,900
6/24/20106.376.586.116.50526,600
6/23/20105.916.285.626.22285,300
6/22/20106.076.335.905.94193,000
6/21/20106.656.715.976.07257,400
6/18/20106.326.726.286.56256,300
6/17/20106.346.356.086.27155,600
6/16/20106.196.446.156.3276,400
6/15/20106.176.306.036.25117,500
6/14/20106.086.296.056.08111,700
6/11/20106.016.145.956.02178,500
6/10/20105.826.065.706.05139,300
6/9/20105.616.115.525.74274,700
6/8/20105.455.605.345.54191,800
6/7/20105.665.705.355.41181,900
6/4/20105.635.985.555.61297,100
6/3/20105.745.855.535.81130,900
6/2/20105.545.765.465.75134,400
6/1/20106.086.085.525.53155,100
5/28/20106.336.336.006.13180,500
5/27/20106.116.335.936.32168,800
5/26/20106.336.655.905.97502,400
5/25/20105.415.505.155.31172,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center