$1.67 -0.05 (%) Fuel Tech Inc - NASDAQ

Jul. 27, 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
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
11/20/20144.084.154.084.1317,512
11/19/20144.074.154.044.1041,851
11/18/20144.144.224.064.1169,153
11/17/20143.804.173.804.10149,306
11/14/20143.853.903.843.8585,878
11/13/20143.963.983.763.90219,637
11/12/20144.004.033.943.9892,873
11/11/20144.054.073.974.0050,171
11/10/20144.164.163.944.0585,336
11/7/20144.204.203.874.18178,291
11/6/20144.144.254.144.2147,453
11/5/20144.104.194.084.1433,158
11/4/20144.154.184.074.1035,242
11/3/20144.074.224.074.1478,490
10/31/20144.034.114.014.0537,231
10/30/20144.014.074.004.0313,108
10/29/20144.054.084.004.0144,337
10/28/20144.074.104.004.0878,624
10/27/20144.074.104.014.0664,459
10/24/20144.204.204.044.0575,034
10/23/20144.254.254.154.2396,964
10/22/20144.244.254.174.2334,356
10/21/20144.254.324.204.21471,217
10/20/20144.364.384.244.2574,679
10/17/20144.454.454.164.4076,558
10/16/20144.204.444.204.4054,588
10/15/20144.014.224.014.2170,807
10/14/20144.074.194.004.06109,103
10/13/20144.064.124.014.0563,057
10/10/20144.224.224.064.0957,658
10/9/20144.084.234.084.2254,693
10/8/20144.114.164.084.1188,932
10/7/20144.154.234.114.1437,412
10/6/20144.204.294.104.1570,474
10/3/20144.294.294.164.1750,459
10/2/20144.134.254.124.2436,424
10/1/20144.284.304.114.12105,737
9/30/20144.174.354.114.25202,010
9/29/20144.254.304.134.16232,565
9/26/20144.304.334.234.2592,527
9/25/20144.314.354.204.27123,900
9/24/20144.314.434.184.36211,630
9/23/20144.164.504.154.43190,506
9/22/20144.134.274.104.18123,218
9/19/20144.274.314.134.13158,243
9/18/20144.584.724.274.27192,293
9/17/20144.214.404.214.3741,699
9/16/20144.314.324.164.24149,734
9/15/20144.374.404.334.3598,947
9/12/20144.474.474.374.40117,151
9/11/20144.564.564.434.4765,172
9/10/20144.534.624.454.5563,912
9/9/20144.534.724.474.50203,104
9/8/20144.344.564.344.49124,545
9/5/20144.344.504.304.3860,227
9/4/20144.594.634.364.36130,948
9/3/20144.444.694.404.57202,713
9/2/20144.574.594.354.44410,282
8/29/20144.574.604.484.57111,031
8/28/20144.564.624.474.52129,237
8/27/20144.764.814.564.58108,095
8/26/20144.804.844.704.7597,023
8/25/20144.654.894.654.76195,264
8/22/20144.594.674.554.6438,705
8/21/20144.684.704.544.6262,996
8/20/20144.654.694.604.6551,806
8/19/20144.654.754.604.69126,500
8/18/20144.444.684.334.64159,151
8/15/20144.644.644.364.43264,010
8/14/20144.694.774.574.59129,564
8/13/20144.784.894.694.72182,601
8/12/20144.835.094.704.73272,751
8/11/20145.005.234.965.05174,520
8/8/20145.155.184.955.00106,272
8/7/20145.275.295.125.18134,332
8/6/20145.225.625.205.23288,117
8/5/20144.845.204.765.19196,501
8/4/20145.035.034.804.89139,154
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center