$4.21 -0.04 (%) Fuel Tech Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTEK historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center