$4.23 +0.02 (%) Fuel Tech Inc - NASDAQ

Oct. 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
3/22/20134.124.154.024.06123,020
3/21/20134.214.304.084.14130,531
3/20/20134.394.484.214.27268,379
3/19/20134.414.604.414.4797,557
3/18/20134.434.534.404.4269,087
3/15/20134.454.504.434.4533,469
3/14/20134.444.494.414.4524,734
3/13/20134.484.494.414.4616,311
3/12/20134.484.514.384.43104,182
3/11/20134.404.484.384.4636,365
3/8/20134.504.504.354.4037,236
3/7/20134.494.604.434.5025,402
3/6/20134.464.504.344.4558,235
3/5/20134.504.554.444.4635,140
3/4/20134.224.594.224.44101,289
3/1/20134.404.404.264.2741,778
2/28/20134.344.474.204.43105,884
2/27/20134.514.524.314.3249,981
2/26/20134.604.604.524.5243,847
2/25/20134.604.634.554.5748,569
2/22/20134.584.624.564.6049,504
2/21/20134.614.734.604.6179,245
2/20/20134.744.824.624.6455,546
2/19/20134.604.834.594.7594,466
2/15/20134.935.014.564.62108,212
2/14/20135.035.054.954.9645,392
2/13/20135.095.135.005.0067,878
2/12/20135.115.144.965.09188,691
2/11/20134.865.204.855.10320,677
2/8/20134.834.954.814.87175,805
2/7/20134.554.864.554.78194,000
2/6/20134.564.594.504.5481,313
2/5/20134.614.704.564.5946,634
2/4/20134.354.644.354.5595,157
2/1/20134.274.384.254.3532,038
1/31/20134.284.324.254.2841,330
1/30/20134.454.454.324.3327,452
1/29/20134.454.474.414.4715,241
1/28/20134.444.494.444.457,680
1/25/20134.444.504.414.4546,663
1/24/20134.574.594.414.4545,252
1/23/20134.574.624.514.5353,910
1/22/20134.554.694.514.5347,526
1/18/20134.584.634.534.5933,636
1/17/20134.614.774.574.6060,824
1/16/20134.704.744.544.5835,690
1/15/20134.824.904.684.7354,043
1/14/20134.615.104.614.79131,044
1/11/20134.584.704.584.6129,135
1/10/20134.674.724.524.5541,266
1/9/20134.994.994.424.63116,252
1/8/20134.424.564.424.4514,540
1/7/20134.514.584.404.4747,547
1/4/20134.404.634.404.5082,172
1/3/20134.324.444.314.4128,343
1/2/20134.384.554.304.36105,047
12/31/20124.114.264.044.2086,783
12/28/20124.034.104.004.05110,187
12/27/20124.074.154.064.0830,655
12/26/20124.094.144.004.0629,743
12/24/20124.214.254.024.0429,410
12/21/20124.184.324.184.2544,216
12/20/20124.224.314.184.2134,369
12/19/20124.374.404.174.2596,103
12/18/20124.004.513.924.37199,481
12/17/20123.574.113.573.97171,142
12/14/20123.623.703.543.5948,657
12/13/20123.633.733.583.6626,977
12/12/20123.713.743.623.6646,327
12/11/20123.703.723.643.7038,550
12/10/20123.753.753.623.6939,756
12/7/20123.743.803.713.7121,554
12/6/20123.753.823.663.7129,585
12/5/20123.823.833.683.7529,095
12/4/20123.863.903.673.8066,674
12/3/20123.863.943.803.8641,718
11/30/20123.943.943.813.8643,066
11/29/20123.703.933.663.9354,429
11/28/20123.803.883.703.7054,537
11/27/20123.833.893.783.8110,214
11/26/20123.723.873.693.8425,858
11/23/20123.763.813.753.7528,287
11/21/20123.573.793.573.7743,887
11/20/20123.613.723.513.6052,934
11/19/20123.713.933.533.58309,799
11/16/20123.503.723.503.7278,321
11/15/20123.673.703.453.49115,242
11/14/20123.763.813.653.6732,725
11/13/20123.863.943.783.7932,854
11/12/20123.984.043.853.8654,773
11/9/20124.044.093.883.9945,461
11/8/20124.334.334.044.0825,966
11/7/20124.544.604.204.2958,417
11/6/20124.634.634.074.26127,748
11/5/20124.074.123.994.0787,229
11/2/20124.054.144.054.0929,164
11/1/20124.144.144.004.0221,995
10/31/20124.134.174.064.0829,368
10/26/20124.034.103.984.0651,698
10/25/20124.094.153.974.0416,694
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center