Fuel Tech Inc $4.64

up +0.02


22/8/2014 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
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
2/29/20126.556.586.186.19113,245
2/28/20126.546.586.366.5460,090
2/27/20126.396.596.326.5644,593
2/24/20126.856.916.406.47115,946
2/23/20126.656.906.506.76200,320
2/22/20126.446.506.366.4058,357
2/21/20126.386.666.346.4397,445
2/17/20126.306.486.236.4264,767
2/16/20126.046.276.026.2762,086
2/15/20126.276.276.006.0552,761
2/14/20126.026.245.976.2353,130
2/13/20126.116.306.016.0542,915
2/10/20126.136.166.006.0691,605
2/9/20126.256.276.166.2143,122
2/8/20126.216.286.136.2330,572
2/7/20126.246.346.166.1923,392
2/6/20126.386.496.206.2639,646
2/3/20126.346.486.246.4593,820
2/2/20126.106.276.106.2353,691
2/1/20126.076.145.966.1071,395
1/31/20126.126.125.976.0341,929
1/30/20126.126.165.996.0634,836
1/27/20126.006.225.866.1956,273
1/26/20126.126.235.936.0389,670
1/25/20126.246.246.066.0960,368
1/24/20126.106.256.076.2358,863
1/23/20126.206.246.056.1653,016
1/20/20126.056.226.056.1873,122
1/19/20126.136.136.016.0652,873
1/18/20125.906.095.906.0883,173
1/17/20126.286.285.905.92194,820
1/13/20126.376.376.186.2446,830
1/12/20126.416.556.306.4785,954
1/11/20126.326.426.166.4185,843
1/10/20126.166.306.106.3080,499
1/9/20126.096.146.006.0671,649
1/6/20125.946.195.896.1329,987
1/5/20125.895.955.775.9469,515
1/4/20126.016.125.905.91108,029
1/3/20126.566.565.746.06379,320
12/30/20116.696.706.426.58135,510
12/29/20116.766.886.616.7197,410
12/28/20116.896.956.746.75115,151
12/27/20116.887.016.756.8996,974
12/23/20116.756.886.606.84174,669
12/22/20116.166.456.076.38104,297
12/21/20115.956.135.846.1150,002
12/20/20115.886.145.846.01116,633
12/19/20116.036.105.695.7284,683
12/16/20116.046.115.896.00121,952
12/15/20115.946.045.876.02126,980
12/14/20115.595.865.525.8495,578
12/13/20116.116.145.655.6876,553
12/12/20116.236.235.986.05113,204
12/9/20116.026.356.026.22113,324
12/8/20116.246.245.945.99121,178
12/7/20116.246.406.056.2897,884
12/6/20116.066.405.996.28146,762
12/5/20115.986.075.756.06113,975
12/2/20115.975.975.785.8466,464
12/1/20115.795.955.775.8589,660
11/30/20115.886.065.695.79637,004
11/29/20115.795.805.555.5789,790
11/28/20115.345.885.345.82167,353
11/25/20115.495.655.215.2389,415
11/23/20115.735.855.505.54111,970
11/22/20115.966.135.785.81104,908
11/21/20115.896.035.775.97141,296
11/18/20115.986.155.885.92136,022
11/17/20116.176.305.905.96140,709
11/16/20116.486.536.136.15165,389
11/15/20116.356.636.166.5892,543
11/14/20116.606.806.286.38131,763
11/11/20116.706.756.526.6699,355
11/10/20116.466.806.296.60114,606
11/9/20116.456.706.276.32169,771
Trading Center