$1.38 -0.04 (%) Fuel Tech Inc - NASDAQ

Aug. 26, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
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
10/9/20152.242.242.092.099,737
10/8/20152.102.222.052.1120,935
10/7/20152.072.292.072.1087,366
10/6/20152.182.202.052.14100,087
10/5/20152.012.342.012.20213,389
10/2/20151.901.981.871.9027,324
10/1/20151.881.991.841.8733,092
9/30/20151.891.961.861.9155,945
9/29/20151.962.011.901.9515,085
9/28/20151.942.031.921.9539,979
9/25/20151.952.081.952.0364,683
9/24/20151.901.941.871.9239,416
9/23/20152.052.061.921.9476,107
9/22/20151.992.101.952.0975,333
9/21/20152.042.051.952.055,542
9/18/20151.982.021.951.9826,008
9/17/20152.072.071.981.987,565
9/16/20152.002.031.982.0026,397
9/15/20151.902.001.901.9840,363
9/14/20151.951.991.911.9827,622
9/11/20151.921.991.921.9720,717
9/10/20151.982.001.931.9616,668
9/9/20152.002.101.941.9445,674
9/8/20152.062.061.952.0227,374
9/4/20151.932.101.932.0447,667
9/3/20151.952.001.871.9756,407
9/2/20152.032.061.931.9355,265
9/1/20152.052.101.872.04103,423
8/31/20152.052.102.002.0433,541
8/28/20152.102.102.012.0462,280
8/27/20152.072.081.992.0768,834
8/26/20151.972.161.972.0393,890
8/25/20152.062.171.951.9635,639
8/24/20152.082.081.992.0478,992
8/21/20152.252.322.132.1662,388
8/20/20152.192.422.192.2140,272
8/19/20152.152.182.122.1241,018
8/18/20152.292.362.112.1727,084
8/17/20152.272.362.232.2838,762
8/14/20152.242.342.232.3329,678
8/13/20152.292.332.212.2450,562
8/12/20152.072.292.052.2696,996
8/11/20152.002.101.952.01122,698
8/10/20151.861.991.821.8226,537
8/7/20151.851.911.821.825,099
8/6/20151.861.941.811.8552,410
8/5/20152.012.101.941.9641,979
8/4/20151.972.041.912.0067,221
8/3/20151.822.021.821.8591,760
7/31/20151.901.901.801.8227,464
7/30/20151.901.921.761.8578,016
7/29/20151.941.961.921.9319,621
7/28/20151.971.991.921.9553,779
7/27/20152.002.011.971.9930,993
7/24/20152.042.041.992.0010,085
7/23/20151.992.041.992.0215,127
7/22/20152.002.031.992.0012,895
7/21/20152.012.031.992.0125,565
7/20/20152.022.032.002.0121,080
7/17/20152.072.072.012.0411,118
7/16/20152.072.112.042.0711,515
7/15/20152.172.182.062.0917,208
7/14/20152.042.182.042.1728,651
7/13/20152.002.112.002.1024,813
7/10/20152.082.092.002.0252,439
7/9/20152.072.092.012.0817,440
7/8/20152.132.132.012.0124,617
7/7/20152.092.152.062.1016,331
7/6/20152.022.142.012.1238,857
7/2/20152.182.182.032.07161,512
7/1/20152.192.212.162.1711,435
6/30/20152.212.272.192.1921,058
6/29/20152.292.312.182.1857,974
6/26/20152.312.342.272.3436,094
6/25/20152.372.372.282.2887,411
6/24/20152.392.442.352.3514,635
6/23/20152.402.442.382.4017,084
6/22/20152.442.452.382.4232,632
6/19/20152.482.482.402.4051,161
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center