$1.23 +0.02 (%) Fuel Tech Inc - NASDAQ

Jan. 20, 2017 | 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
4/10/20145.255.335.195.21122,306
4/9/20145.255.345.235.28105,793
4/8/20145.195.345.145.22198,402
4/7/20145.255.385.145.15187,364
4/4/20145.225.335.085.27327,939
4/3/20145.335.395.065.16230,115
4/2/20145.275.415.155.36278,809
4/1/20145.025.325.005.28440,956
3/31/20145.055.174.915.00216,016
3/28/20145.065.154.905.00248,888
3/27/20144.965.174.905.03282,915
3/26/20145.175.254.924.99416,781
3/25/20145.255.395.115.13252,705
3/24/20145.315.455.135.19336,540
3/21/20145.375.445.245.28250,894
3/20/20145.505.585.325.35269,305
3/19/20145.535.675.395.53319,434
3/18/20145.345.605.285.58400,128
3/17/20145.515.625.315.33431,570
3/14/20145.345.505.315.42331,681
3/13/20145.565.705.265.37724,478
3/12/20145.675.785.435.62749,143
3/11/20145.506.105.255.703,126,720
3/10/20147.007.146.696.87698,511
3/7/20146.907.066.806.93323,720
3/6/20147.097.206.856.89402,355
3/5/20147.057.306.817.03728,247
3/4/20146.377.376.327.081,425,989
3/3/20146.296.516.076.23412,985
2/28/20146.556.606.396.39386,625
2/27/20146.236.606.236.55392,368
2/26/20146.276.566.206.26430,975
2/25/20146.206.626.206.23450,226
2/24/20146.046.496.006.18618,240
2/21/20145.716.095.616.00535,679
2/20/20145.885.975.685.73377,042
2/19/20145.756.095.755.89300,717
2/18/20146.156.155.705.78559,516
2/14/20146.306.336.066.11251,086
2/13/20146.006.405.956.30327,679
2/12/20146.136.246.036.04156,133
2/11/20146.136.256.006.12256,965
2/10/20146.246.336.086.16249,010
2/7/20146.136.406.136.28216,481
2/6/20146.206.366.066.12141,478
2/5/20146.356.366.066.20211,839
2/4/20146.156.576.116.35407,556
2/3/20146.566.626.036.15358,746
1/31/20146.506.686.366.62386,049
1/30/20146.756.866.576.62299,852
1/29/20146.776.956.606.64231,736
1/28/20146.647.126.546.91477,120
1/27/20147.057.066.246.55701,403
1/24/20147.437.546.666.94542,782
1/23/20147.967.967.327.50489,818
1/22/20147.608.097.447.99562,396
1/21/20147.567.627.177.57324,835
1/17/20147.737.847.557.56211,315
1/16/20147.757.877.517.73299,638
1/15/20147.327.807.327.75492,202
1/14/20147.277.416.947.37574,539
1/13/20147.607.697.157.22557,787
1/10/20147.897.937.527.69360,118
1/9/20148.088.247.607.92528,372
1/8/20148.158.498.018.05824,321
1/7/20147.808.507.668.001,444,594
1/6/20148.018.197.447.58873,536
1/3/20147.057.986.957.891,185,054
1/2/20147.237.457.027.07354,895
12/31/20137.577.666.827.09771,730
12/30/20137.667.797.457.57481,090
12/27/20137.517.747.437.65298,695
12/26/20137.797.887.377.49510,868
12/24/20137.847.997.787.84193,041
12/23/20138.338.587.757.87580,140
12/20/20138.328.758.328.50303,535
12/19/20138.648.797.878.32696,098
12/18/20138.959.308.458.63588,455
12/17/20138.969.638.709.09815,792
12/16/20138.669.158.639.00312,254
12/13/20138.828.828.368.75359,635
12/12/20138.839.228.648.72546,818
12/11/20138.629.158.358.76538,330
12/10/20139.029.248.238.65775,741
12/9/20138.559.278.508.83658,382
12/6/20138.548.928.358.47638,161
12/5/20137.588.687.558.51946,873
12/4/20137.567.657.507.63376,047
12/3/20137.647.787.307.63534,898
12/2/20137.217.627.217.52429,786
11/29/20137.637.767.077.21358,783
11/27/20137.607.697.317.63530,002
11/26/20136.927.606.757.54835,811
11/25/20136.066.976.066.91814,984
11/22/20135.946.165.896.06204,597
11/21/20135.796.025.795.92102,882
11/20/20135.755.975.685.88106,623
11/19/20136.166.165.675.76536,842
11/18/20135.886.545.876.19616,532
11/15/20135.955.955.605.87253,732
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center