$3.72 -0.08 (%) Fuel Tech Inc - NASDAQ

Dec. 22, 2014 | 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
3/7/20146.907.066.806.93323,720
3/6/20147.097.206.856.89402,355
3/5/20147.057.306.817.03728,247
3/4/20146.377.376.327.081,425,989
3/3/20146.296.516.076.23412,985
2/28/20146.556.606.396.39386,625
2/27/20146.236.606.236.55392,368
2/26/20146.276.566.206.26430,975
2/25/20146.206.626.206.23450,226
2/24/20146.046.496.006.18618,240
2/21/20145.716.095.616.00535,679
2/20/20145.885.975.685.73377,042
2/19/20145.756.095.755.89300,717
2/18/20146.156.155.705.78559,516
2/14/20146.306.336.066.11251,086
2/13/20146.006.405.956.30327,679
2/12/20146.136.246.036.04156,133
2/11/20146.136.256.006.12256,965
2/10/20146.246.336.086.16249,010
2/7/20146.136.406.136.28216,481
2/6/20146.206.366.066.12141,478
2/5/20146.356.366.066.20211,839
2/4/20146.156.576.116.35407,556
2/3/20146.566.626.036.15358,746
1/31/20146.506.686.366.62386,049
1/30/20146.756.866.576.62299,852
1/29/20146.776.956.606.64231,736
1/28/20146.647.126.546.91477,120
1/27/20147.057.066.246.55701,403
1/24/20147.437.546.666.94542,782
1/23/20147.967.967.327.50489,818
1/22/20147.608.097.447.99562,396
1/21/20147.567.627.177.57324,835
1/17/20147.737.847.557.56211,315
1/16/20147.757.877.517.73299,638
1/15/20147.327.807.327.75492,202
1/14/20147.277.416.947.37574,539
1/13/20147.607.697.157.22557,787
1/10/20147.897.937.527.69360,118
1/9/20148.088.247.607.92528,372
1/8/20148.158.498.018.05824,321
1/7/20147.808.507.668.001,444,594
1/6/20148.018.197.447.58873,536
1/3/20147.057.986.957.891,185,054
1/2/20147.237.457.027.07354,895
12/31/20137.577.666.827.09771,730
12/30/20137.667.797.457.57481,090
12/27/20137.517.747.437.65298,695
12/26/20137.797.887.377.49510,868
12/24/20137.847.997.787.84193,041
12/23/20138.338.587.757.87580,140
12/20/20138.328.758.328.50303,535
12/19/20138.648.797.878.32696,098
12/18/20138.959.308.458.63588,455
12/17/20138.969.638.709.09815,792
12/16/20138.669.158.639.00312,254
12/13/20138.828.828.368.75359,635
12/12/20138.839.228.648.72546,818
12/11/20138.629.158.358.76538,330
12/10/20139.029.248.238.65775,741
12/9/20138.559.278.508.83658,382
12/6/20138.548.928.358.47638,161
12/5/20137.588.687.558.51946,873
12/4/20137.567.657.507.63376,047
12/3/20137.647.787.307.63534,898
12/2/20137.217.627.217.52429,786
11/29/20137.637.767.077.21358,783
11/27/20137.607.697.317.63530,002
11/26/20136.927.606.757.54835,811
11/25/20136.066.976.066.91814,984
11/22/20135.946.165.896.06204,597
11/21/20135.796.025.795.92102,882
11/20/20135.755.975.685.88106,623
11/19/20136.166.165.675.76536,842
11/18/20135.886.545.876.19616,532
11/15/20135.955.955.605.87253,732
11/14/20135.856.005.755.91347,530
11/13/20135.616.005.385.91725,588
11/12/20135.755.775.285.612,042,971
11/11/20134.604.754.604.75143,201
11/8/20134.664.914.514.58255,406
11/7/20134.504.684.484.68129,411
11/6/20134.534.574.504.5025,183
11/5/20134.534.554.514.5316,546
11/4/20134.504.594.504.5747,184
11/1/20134.524.574.484.5142,929
10/31/20134.504.544.494.5330,421
10/30/20134.484.514.484.5036,671
10/29/20134.554.564.484.5290,330
10/28/20134.544.584.504.5339,776
10/25/20134.554.554.504.5564,411
10/24/20134.434.524.414.5273,894
10/23/20134.474.484.394.4134,202
10/22/20134.524.604.494.5068,348
10/21/20134.574.584.474.4945,175
10/18/20134.664.664.524.5760,174
10/17/20134.514.584.444.5833,464
10/16/20134.334.574.284.5665,797
10/15/20134.374.404.264.3277,553
10/14/20134.374.414.374.3813,637
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center