$4.13 -0.14 (%) Fuel Tech Inc - NASDAQ

Sep. 19, 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
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
10/11/20134.414.424.344.4013,780
10/10/20134.344.474.344.3943,212
10/9/20134.424.484.294.3231,171
10/8/20134.664.684.424.4391,498
10/7/20134.674.684.524.6655,155
10/4/20134.494.684.364.6788,108
10/3/20134.374.534.324.5168,793
10/2/20134.204.414.194.4053,071
10/1/20134.334.384.204.2262,364
9/30/20134.424.424.304.3676,348
9/27/20134.454.474.404.4052,082
9/26/20134.744.784.374.46203,582
9/25/20134.604.764.524.74144,447
9/24/20134.254.584.244.56239,842
9/23/20134.184.284.184.24100,750
9/20/20134.074.154.044.1598,594
9/19/20134.154.154.034.0636,927
9/18/20134.174.174.034.1294,284
9/17/20133.984.153.984.14149,015
9/16/20134.004.093.953.9860,348
9/13/20133.984.043.964.00113,929
9/12/20134.004.103.984.00117,735
9/11/20133.964.003.964.0052,535
9/10/20134.044.043.913.98114,319
9/9/20134.014.043.983.9982,127
9/6/20133.994.033.953.9887,629
9/5/20133.984.023.953.9974,581
9/4/20133.954.003.923.9445,251
9/3/20133.903.993.853.9465,403
8/30/20134.024.023.843.8478,512
8/29/20134.064.063.904.0050,675
8/28/20133.924.073.873.9247,030
8/27/20134.134.143.923.93114,012
8/26/20133.954.133.884.10253,635
8/23/20133.943.943.863.9455,270
8/22/20133.863.923.813.8958,856
8/21/20133.813.873.803.85163,658
8/20/20133.803.813.763.7982,414
8/19/20133.843.843.773.7849,040
8/16/20133.813.853.783.8156,679
8/15/20133.893.943.763.7766,998
8/14/20133.853.923.813.8771,634
8/13/20133.993.993.813.8481,323
8/12/20133.974.123.954.0356,581
8/9/20134.154.183.954.0576,370
8/8/20134.374.373.954.00199,643
8/7/20133.823.973.823.9196,727
8/6/20133.823.883.783.8457,107
8/5/20133.783.823.753.8031,659
8/2/20133.723.903.633.8196,437
8/1/20133.693.743.673.7131,521
7/31/20133.703.773.703.7039,016
7/30/20133.943.943.663.67143,404
7/29/20133.984.003.903.9021,019
7/26/20133.984.003.953.9518,829
7/25/20134.034.063.984.0060,251
7/24/20134.064.063.974.03110,891
7/23/20134.044.113.974.01129,716
7/22/20133.984.013.964.00108,228
7/19/20133.944.003.913.9213,734
7/18/20134.004.003.933.9840,367
7/17/20133.944.123.853.97198,155
7/16/20134.004.003.893.9730,687
7/15/20133.953.973.893.9530,206
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center