Fuel Tech Inc $5.03

down -0.06


21/7/2014 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
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
4/12/20125.025.084.965.0047,695
4/11/20124.965.084.965.0253,029
4/10/20125.115.144.834.90160,854
4/9/20125.135.214.985.15122,970
4/5/20125.285.395.255.2890,340
4/4/20125.335.385.235.32203,757
4/3/20125.555.555.365.43118,105
4/2/20125.445.585.375.5745,351
3/30/20125.595.595.435.4657,420
3/29/20125.505.545.355.5464,255
3/28/20125.645.645.535.5640,661
3/27/20125.585.695.505.6162,898
3/26/20125.665.695.575.5965,723
3/23/20125.655.715.565.59106,581
3/22/20125.625.675.535.6393,126
3/21/20125.875.895.725.7278,048
3/20/20125.615.945.615.85111,890
3/19/20125.555.865.535.67182,319
3/16/20125.485.605.435.56178,475
3/15/20125.305.585.295.45209,777
3/14/20125.775.775.255.32270,014
3/13/20125.505.775.485.76101,246
3/12/20125.465.505.425.4486,203
3/9/20125.255.525.255.4394,254
3/8/20125.555.555.245.25181,865
3/7/20125.615.715.455.50114,242
3/6/20125.555.735.505.60217,534
3/5/20125.715.765.565.60146,308
3/2/20125.925.995.645.70184,759
3/1/20126.266.305.875.89163,697
Trading Center