$3.80 +0.13 (%) Fuel Tech Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
5/21/20133.944.023.933.9645,909
5/20/20133.954.033.933.9368,080
5/17/20133.754.013.713.93190,157
5/16/20133.653.653.603.6267,258
5/15/20133.643.703.603.68133,431
5/14/20133.563.733.563.5722,051
5/13/20133.603.663.563.5762,093
5/10/20133.653.653.593.5943,901
5/9/20133.593.693.593.6572,115
5/8/20133.913.953.553.58554,868
5/7/20133.994.133.974.0074,306
5/6/20133.974.133.964.0044,210
5/3/20134.004.043.953.9648,598
5/2/20133.974.023.973.9822,015
5/1/20134.014.013.973.9821,818
4/30/20133.984.023.974.0030,410
4/29/20134.044.073.984.0058,777
4/26/20134.004.083.983.9921,347
4/25/20133.994.123.994.0058,662
4/24/20133.984.013.983.9826,462
4/23/20134.024.053.963.9722,381
4/22/20134.064.104.004.0229,424
4/19/20134.104.154.064.0621,249
4/18/20134.104.184.074.1417,161
4/17/20134.194.224.054.1357,008
4/16/20134.204.204.124.1842,716
4/15/20134.154.204.124.1629,680
4/12/20134.164.204.084.1429,980
4/11/20134.124.224.124.2117,909
4/10/20134.104.194.034.1642,780
4/9/20134.124.124.054.0723,653
4/8/20134.074.124.014.1280,107
4/5/20134.104.174.104.1212,572
4/4/20134.204.214.104.1731,290
4/3/20134.214.264.084.2050,083
4/2/20134.174.284.054.2139,447
4/1/20134.304.424.104.13141,344
3/28/20134.134.354.074.3254,342
3/27/20134.094.234.044.1829,213
3/26/20134.114.164.054.1118,346
3/25/20134.074.094.004.0949,316
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center