Fuel Tech Inc $4.44

down -0.13


2/9/2014 04:00 PM  |  NASDAQ : FTEK  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
9/4/20124.905.024.784.9959,468
8/31/20124.994.994.904.9311,951
8/30/20124.824.984.824.9741,533
8/29/20124.774.954.774.8446,388
8/28/20124.654.824.654.7844,074
8/27/20124.914.934.654.6866,157
8/24/20124.904.944.904.9113,100
8/23/20124.904.944.854.9135,152
8/22/20125.085.084.874.9266,424
8/21/20125.185.385.095.1357,501
8/20/20124.965.144.925.1460,850
8/17/20125.005.004.914.9522,476
8/16/20124.985.094.964.9942,845
8/15/20124.905.054.904.9432,161
8/14/20124.924.954.904.9122,344
8/13/20124.884.964.884.9223,493
8/10/20124.905.004.884.9063,000
8/9/20124.904.924.904.9153,501
8/8/20124.894.994.864.9088,340
8/7/20125.005.204.804.89321,191
8/6/20125.305.575.305.51109,862
8/3/20125.245.315.215.2929,929
8/2/20125.265.305.155.1728,604
8/1/20125.285.365.245.3361,207
7/31/20125.185.365.065.24115,144
7/30/20125.125.235.115.1620,381
7/27/20125.165.165.005.1145,301
7/26/20125.205.315.005.1169,008
7/25/20125.315.355.135.1563,561
7/24/20125.345.385.245.2882,537
7/23/20125.055.425.055.3598,083
7/20/20125.295.375.075.16116,390
7/19/20125.325.495.275.32110,175
7/18/20125.355.575.235.32959,548
7/17/20124.955.434.845.39631,810
7/16/20124.614.624.514.5760,689
7/13/20124.604.684.544.6030,139
7/12/20124.534.624.534.5958,133
7/11/20124.584.654.534.5775,430
7/10/20124.644.684.574.5722,741
7/9/20124.574.694.574.6347,069
7/6/20124.754.794.554.5579,192
7/5/20124.864.954.764.80109,837
7/3/20124.724.924.694.8636,761
7/2/20124.914.954.714.73140,381
6/29/20124.935.044.854.88170,465
6/28/20124.894.914.754.81165,293
6/27/20125.045.094.944.95168,433
6/26/20125.005.034.985.00207,868
6/25/20124.865.044.864.98180,123
6/22/20124.764.974.764.852,839,245
6/21/20124.975.064.714.74252,890
6/20/20124.835.134.834.99247,566
6/19/20124.774.924.774.85277,831
6/18/20124.574.794.524.76212,256
6/15/20124.794.854.614.63199,192
6/14/20124.864.894.664.81231,093
6/13/20124.784.994.724.86206,449
6/12/20124.564.844.164.78229,659
6/11/20124.264.584.114.52217,560
6/8/20124.554.864.084.21336,484
6/7/20124.865.004.534.54256,948
6/6/20124.714.994.714.78260,100
6/5/20124.414.704.374.69295,542
6/4/20124.124.414.014.39208,392
6/1/20123.904.243.894.10166,010
5/31/20123.814.063.714.01368,446
5/30/20123.613.933.603.82290,569
5/29/20123.553.713.523.63420,274
5/25/20123.503.613.493.50588,777
5/24/20123.553.563.483.49177,149
5/23/20123.503.603.473.53100,152
5/22/20123.693.743.503.53140,780
5/21/20123.603.783.603.68159,728
5/18/20123.833.933.543.58280,753
5/17/20123.893.913.803.8593,109
5/16/20124.084.283.893.90109,765
5/15/20124.024.374.024.05111,379
5/14/20124.054.214.004.0064,717
5/11/20124.064.254.064.09116,927
5/10/20124.474.614.114.11105,280
5/9/20124.654.654.444.4462,121
5/8/20124.504.704.504.6552,563
5/7/20124.454.574.424.5579,605
5/4/20124.544.584.464.48132,505
5/3/20124.604.634.584.6061,101
5/2/20124.614.664.524.61128,436
5/1/20124.634.714.604.6493,707
4/30/20124.684.684.604.6358,614
4/27/20124.684.704.624.6958,051
4/26/20124.654.694.634.6841,449
4/25/20124.614.694.504.6657,956
4/24/20124.394.554.374.5584,547
4/23/20124.604.604.354.37103,472
4/20/20124.854.854.664.6855,181
4/19/20124.834.864.744.7436,923
4/18/20124.904.934.784.8147,502
4/17/20124.865.024.864.9239,263
4/16/20124.884.884.764.8237,119
4/13/20124.985.034.854.8653,235
Trading Center