$2.07 -0.10 (%) Fuel Tech Inc - NASDAQ

Jul. 2, 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
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
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
  • 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!