$1.68 +0.01 (%) Fuel Tech Inc - NASDAQ

Jul. 28, 2016 | 01:57 PM

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
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
2/24/20161.501.561.501.5016,249
2/23/20161.571.571.511.5221,199
2/22/20161.531.591.531.5518,229
2/19/20161.521.601.521.5516,454
2/18/20161.611.621.531.5348,968
2/17/20161.601.651.601.6511,486
2/16/20161.621.621.571.593,385
2/12/20161.671.671.561.575,613
2/11/20161.581.691.571.6717,318
2/10/20161.581.641.541.6013,442
2/9/20161.601.611.551.5656,305
2/8/20161.721.721.621.6339,468
2/5/20161.701.821.701.7610,389
2/4/20161.811.851.711.7618,484
2/3/20161.781.861.771.817,798
2/2/20161.761.821.711.786,228
2/1/20161.891.891.771.8020,398
1/29/20161.771.941.761.7931,184
1/28/20161.831.831.741.7415,900
1/27/20161.761.841.721.727,097
1/26/20161.751.911.751.8014,962
1/25/20161.891.921.761.7732,315
1/22/20161.841.941.841.9122,081
1/21/20161.771.901.731.8130,877
1/20/20161.751.771.621.7776,945
1/19/20161.711.741.661.6625,827
1/15/20161.721.731.651.6514,878
1/14/20161.731.821.661.7822,856
1/13/20161.831.831.751.7591,482
1/12/20161.831.861.791.7912,963
1/11/20161.791.921.791.8169,013
1/8/20161.821.881.791.8121,251
1/7/20161.841.881.801.8434,808
1/6/20161.961.961.771.7773,052
1/5/20161.822.051.821.9868,942
1/4/20161.911.911.801.8024,688
12/31/20151.801.971.771.89134,822
12/30/20151.781.891.771.7892,808
12/29/20151.781.811.781.7888,472
12/28/20151.791.811.771.7889,967
12/24/20151.831.861.801.829,599
12/23/20151.821.861.791.8355,322
12/22/20151.801.861.801.8235,614
12/21/20151.871.931.801.8391,694
12/18/20151.942.001.841.8428,228
12/17/20151.952.021.941.9422,825
12/16/20151.901.991.901.9454,714
12/15/20151.912.011.871.8752,606
12/14/20151.942.021.911.9346,689
12/11/20152.042.041.921.9371,062
12/10/20152.072.102.002.0521,153
12/9/20152.002.101.992.0430,834
12/8/20152.042.061.982.0326,161
12/7/20152.122.122.022.0216,424
12/4/20152.172.172.092.1034,660
12/3/20152.092.202.002.1732,429
12/2/20152.102.132.032.0728,766
12/1/20152.172.252.072.0755,303
11/30/20152.102.272.102.2033,828
11/27/20152.102.182.102.129,833
11/25/20152.292.362.102.1290,962
11/24/20152.422.422.272.3244,122
11/23/20152.492.492.362.4259,857
11/20/20152.452.482.372.4832,111
11/19/20152.362.492.352.4514,674
11/18/20152.312.492.282.4044,418
11/17/20152.262.392.252.3557,923
11/16/20152.402.432.252.3231,579
11/13/20152.342.432.332.4049,562
11/12/20152.472.492.312.3937,688
11/11/20152.292.542.252.44134,701
11/10/20152.152.292.142.2987,086
11/9/20152.152.152.112.1421,859
11/6/20152.202.202.102.1867,770
11/5/20152.102.182.022.0917,342
11/4/20152.182.182.032.1033,076
11/3/20152.142.222.112.1620,065
11/2/20152.042.152.032.1439,408
10/30/20152.042.072.012.0263,830
10/29/20152.052.072.022.045,853
10/28/20152.042.092.012.0617,300
10/27/20152.072.072.002.0254,466
10/26/20151.982.101.982.0856,886
10/23/20151.961.981.931.9622,324
10/22/20152.002.001.901.9548,884
10/21/20151.972.011.951.996,987
10/20/20152.002.011.962.0011,386
10/19/20152.002.012.002.0110,406
10/16/20151.911.991.911.9226,861
10/15/20151.932.001.921.9410,343
10/14/20151.932.001.871.9054,166
10/13/20152.012.051.951.9522,730
10/12/20152.032.091.971.9866,876
Trading Center