$1.29 +0.04 (%) Fuel Tech Inc - NASDAQ

Dec. 8, 2016 | 11:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
7/18/20161.611.691.591.598,413
7/15/20161.631.651.581.6428,927
7/14/20161.691.691.631.6417,790
7/13/20161.661.711.631.6630,511
7/12/20161.671.721.641.6915,309
7/11/20161.681.691.641.6810,986
7/8/20161.621.701.601.6813,130
7/7/20161.711.721.581.6218,608
7/6/20161.641.721.631.6710,501
7/5/20161.751.751.601.6146,173
7/1/20161.491.801.491.72372,868
6/30/20161.471.531.471.4822,079
6/29/20161.441.491.441.4511,980
6/28/20161.501.501.441.451,760
6/27/20161.411.501.411.4111,178
6/24/20161.491.501.431.4374,959
6/23/20161.581.581.511.5369,985
6/22/20161.501.561.491.5634,503
6/21/20161.491.541.481.5411,630
6/20/20161.531.551.481.518,783
6/17/20161.511.601.471.4853,341
6/16/20161.501.551.471.5422,127
6/15/20161.541.541.471.49124,219
6/14/20161.561.561.511.549,350
6/13/20161.561.601.511.5223,438
6/10/20161.571.601.561.584,328
6/9/20161.581.591.571.577,298
6/8/20161.571.621.571.5934,176
6/7/20161.591.591.561.583,400
6/6/20161.571.591.561.576,020
6/3/20161.551.581.551.579,607
6/2/20161.631.651.541.5531,249
6/1/20161.541.641.541.586,144
5/31/20161.571.601.551.589,980
5/27/20161.481.661.481.5729,299
5/26/20161.581.581.481.48101,724
5/25/20161.551.581.521.5260,487
5/24/20161.591.601.561.573,573
5/23/20161.561.601.561.5621,659
5/20/20161.561.601.561.569,564
5/19/20161.601.671.561.5744,613
5/18/20161.551.621.551.6042,522
5/17/20161.571.621.571.5710,886
5/16/20161.571.661.531.5623,831
5/13/20161.601.671.531.5942,726
5/12/20161.631.671.571.6013,261
5/11/20161.631.681.571.6532,347
5/10/20161.641.721.581.6230,443
5/9/20161.651.711.641.6620,748
5/6/20161.691.731.651.657,274
5/5/20161.691.741.671.6812,365
5/4/20161.651.741.651.708,511
5/3/20161.701.701.651.659,159
5/2/20161.701.741.701.707,759
4/29/20161.711.731.701.737,573
4/28/20161.701.731.701.736,771
4/27/20161.701.741.701.7011,987
4/26/20161.731.731.701.7019,516
4/25/20161.721.751.711.724,142
4/22/20161.711.781.711.719,326
4/21/20161.761.761.701.7110,245
4/20/20161.721.791.701.7556,259
4/19/20161.691.721.691.7023,966
4/18/20161.661.711.661.7026,918
4/15/20161.661.751.651.659,503
4/14/20161.621.801.591.67156,439
4/13/20161.651.691.611.6122,839
4/12/20161.611.701.611.626,587
4/11/20161.601.681.601.622,560
4/8/20161.671.671.601.6018,483
4/7/20161.701.701.661.6619,421
4/6/20161.741.811.681.6931,286
4/5/20161.771.861.741.792,772
4/4/20161.731.861.731.7511,765
4/1/20161.761.791.721.7316,305
3/31/20161.821.831.751.7517,667
3/30/20161.821.871.801.859,193
3/29/20161.801.881.801.8019,412
3/28/20161.801.891.801.8017,383
3/24/20161.751.821.751.8130,075
3/23/20161.761.831.751.7522,745
3/22/20161.731.781.731.7512,269
3/21/20161.761.831.731.749,161
3/18/20161.791.831.731.7312,340
3/17/20161.781.831.771.8235,825
3/16/20161.801.821.731.787,508
3/15/20161.741.821.731.7510,387
3/14/20161.721.841.721.7417,387
3/11/20161.801.821.651.7255,162
3/10/20161.881.891.801.846,803
3/9/20161.751.891.711.8459,630
3/8/20161.631.771.631.6935,219
3/7/20161.641.701.601.6434,796
3/4/20161.581.691.581.5913,251
3/3/20161.611.701.611.6212,360
3/2/20161.531.631.531.5741,164
3/1/20161.551.651.521.5650,590
2/29/20161.561.741.521.5587,749
2/26/20161.541.621.501.5755,092
2/25/20161.501.511.501.508,715
Trading Center