$1.43 -0.10 (%) Fuel Tech Inc - NASDAQ

Jun. 24, 2016 | 04:00 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
4/17/20152.982.982.892.9156,324
4/16/20152.983.002.982.9968,534
4/15/20153.013.012.982.9926,962
4/14/20153.053.052.993.0059,497
4/13/20153.033.052.983.0095,783
4/10/20153.073.073.033.0622,605
4/9/20153.073.093.033.0345,414
4/8/20153.083.153.063.0927,232
4/7/20153.063.143.063.1131,101
4/6/20153.103.103.023.0455,373
4/2/20153.103.153.093.1510,884
4/1/20153.093.163.033.10113,999
3/31/20153.083.203.083.1346,584
3/30/20153.083.123.043.1244,787
3/27/20153.013.093.013.0516,848
3/26/20153.043.053.013.0314,005
3/25/20153.113.113.013.0164,447
3/24/20153.173.173.093.1026,660
3/23/20153.153.203.153.1523,117
3/20/20153.153.203.153.1660,825
3/19/20153.113.203.113.20109,025
3/18/20153.023.173.003.1367,979
3/17/20153.113.163.033.05438,843
3/16/20153.113.203.083.1860,430
3/13/20153.163.193.083.1921,170
3/12/20153.153.163.123.1417,517
3/11/20153.093.133.093.1024,660
3/10/20153.143.153.103.1035,809
3/9/20153.173.183.133.1333,112
3/6/20153.203.203.153.1628,546
3/5/20153.173.203.153.2038,357
3/4/20153.203.203.143.2024,248
3/3/20153.223.223.153.1968,787
3/2/20153.253.303.193.1944,705
2/27/20153.203.313.203.2467,734
2/26/20153.213.263.163.2248,579
2/25/20153.143.203.143.1933,849
2/24/20153.173.213.173.1927,639
2/23/20153.173.223.173.2039,483
2/20/20153.203.313.173.20111,089
2/19/20153.153.203.153.2049,945
2/18/20153.223.223.133.2035,583
2/17/20153.273.283.203.2541,264
2/13/20153.293.343.233.3126,095
2/12/20153.203.373.203.3032,713
2/11/20153.223.223.153.1838,328
2/10/20153.313.403.203.2133,539
2/9/20153.343.373.313.3241,966
2/6/20153.313.373.283.3735,126
2/5/20153.243.323.243.2838,929
2/4/20153.243.323.243.2523,605
2/3/20153.203.373.203.2885,693
2/2/20153.203.243.203.2142,996
1/30/20153.263.283.213.2323,069
1/29/20153.283.353.223.2429,993
1/28/20153.313.333.203.30179,287
1/27/20153.363.383.263.3366,139
1/26/20153.303.433.273.4153,880
1/23/20153.323.363.303.3077,506
1/22/20153.463.543.303.3594,341
1/21/20153.553.553.443.4742,070
1/20/20153.463.543.463.5232,406
1/16/20153.463.493.443.4734,165
1/15/20153.533.643.403.4684,443
1/14/20153.503.563.503.5258,511
1/13/20153.553.633.503.5048,909
1/12/20153.663.673.503.57116,274
1/9/20153.663.723.643.6610,733
1/8/20153.703.703.663.6667,316
1/7/20153.703.703.663.6727,241
1/6/20153.633.763.633.6855,912
1/5/20153.733.743.623.6379,514
1/2/20153.833.863.713.7334,003
12/31/20143.703.863.693.83152,083
12/30/20143.653.683.633.65117,153
12/29/20143.643.733.643.67109,943
12/26/20143.693.743.613.64138,774
12/24/20143.683.793.663.7443,502
12/23/20143.673.773.673.7059,215
12/22/20143.803.833.673.7265,639
12/19/20143.673.883.673.8079,178
12/18/20143.713.853.643.67168,579
12/17/20143.653.733.623.72148,305
12/16/20143.643.703.623.6291,077
12/15/20143.663.683.613.62132,158
12/12/20143.703.723.623.63168,304
12/11/20143.713.733.703.7155,565
12/10/20143.753.833.703.70100,881
12/9/20143.723.783.673.7259,705
12/8/20143.773.853.713.73117,467
12/5/20143.833.853.633.74203,595
12/4/20143.913.913.783.8190,422
12/3/20143.883.913.763.9091,940
12/2/20144.004.063.803.85101,304
12/1/20144.224.223.883.92167,083
11/28/20144.324.374.154.2232,576
11/26/20144.054.374.054.33175,921
11/25/20143.994.093.934.0867,349
11/24/20144.204.203.994.0196,142
11/21/20144.154.194.094.1432,841
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center