FTEK

Fuel Tech, Inc. Historical Stock Prices

$4.12
*  
0.13
3.06%
Get FTEK Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading FTEK now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.28  4.30  4.11  4.12 105,737
09/30/2014 4.17 4.35 4.105 4.25 202,010
09/29/2014 4.25 4.3 4.13 4.16 232,565
09/26/2014 4.3 4.325 4.23 4.25 92,527
09/25/2014 4.31 4.35 4.2 4.27 123,900
09/24/2014 4.31 4.43 4.18 4.36 211,330
09/23/2014 4.16 4.5 4.15 4.43 186,764
09/22/2014 4.13 4.27 4.1 4.18 123,218
09/19/2014 4.27 4.305 4.13 4.13 158,243
09/18/2014 4.58 4.72 4.27 4.27 192,293
09/17/2014 4.21 4.4 4.21 4.37 41,699
09/16/2014 4.31 4.32 4.16 4.24 149,734
09/15/2014 4.37 4.4 4.33 4.35 98,947
09/12/2014 4.47 4.47 4.37 4.4 117,151
09/11/2014 4.56 4.56 4.425 4.47 65,172
09/10/2014 4.53 4.62 4.45 4.55 63,912
09/09/2014 4.53 4.72 4.47 4.5 203,104
09/08/2014 4.34 4.56 4.34 4.49 124,545
09/05/2014 4.34 4.5 4.3 4.38 60,227
09/04/2014 4.59 4.628 4.36 4.36 130,948
09/03/2014 4.44 4.69 4.4 4.57 202,713
09/02/2014 4.57 4.59 4.35 4.44 410,282
08/29/2014 4.57 4.6 4.48 4.57 111,031
08/28/2014 4.56 4.615 4.47 4.52 129,237
08/27/2014 4.76 4.81 4.56 4.58 108,095
08/26/2014 4.8 4.838 4.7 4.75 97,023
08/25/2014 4.65 4.8921 4.65 4.76 195,264
08/22/2014 4.59 4.67 4.5501 4.64 38,705
08/21/2014 4.68 4.7 4.5401 4.62 62,996
08/20/2014 4.65 4.69 4.6 4.65 51,806
08/19/2014 4.65 4.75 4.599 4.69 126,500
08/18/2014 4.44 4.68 4.33 4.64 159,151
08/15/2014 4.64 4.64 4.36 4.43 264,010
08/14/2014 4.69 4.77 4.5736 4.59 129,564
08/13/2014 4.78 4.889 4.69 4.72 182,601
08/12/2014 4.83 5.09 4.7 4.73 272,751
08/11/2014 5 5.2304 4.96 5.05 174,520
08/08/2014 5.15 5.18 4.95 5 106,272
08/07/2014 5.27 5.29 5.12 5.18 134,332
08/06/2014 5.22 5.6148 5.2 5.23 288,117
08/05/2014 4.84 5.2 4.76 5.19 196,201
08/04/2014 5.03 5.03 4.8 4.89 139,154
08/01/2014 5.01 5.04 4.94 4.97 133,823
07/31/2014 5.02 5.04 4.97 5.03 84,472
07/30/2014 5.04 5.109 4.96 5.1 116,751
07/29/2014 5.05 5.08 5.02 5.03 74,596
07/28/2014 5.02 5.13 5 5.02 98,721
07/25/2014 5.03 5.06 5 5.01 76,889
07/24/2014 5.03 5.1 5.01 5.04 56,892
07/23/2014 5.13 5.17 5.02 5.02 81,708
07/22/2014 5.03 5.2 4.99 5.1 145,948
07/21/2014 5.09 5.12 4.96 5.03 72,877
07/18/2014 5.05 5.1856 5.03 5.09 135,547
07/17/2014 4.97 5.12 4.92 5 168,103
07/16/2014 5.1 5.183 4.95 4.97 212,471
07/15/2014 5.22 5.26 5.05 5.1 124,074
07/14/2014 5.22 5.34 5.09 5.21 196,877
07/11/2014 5.33 5.36 5.06 5.15 172,264
07/10/2014 5.38 5.45 5.3 5.36 81,924
07/09/2014 5.38 5.49 5.274 5.44 53,947
07/08/2014 5.4 5.4 5.26 5.33 122,399
07/07/2014 5.55 5.55 5.37 5.42 86,230
07/03/2014 5.55 5.6089 5.47 5.53 44,828
07/02/2014 5.44 5.68 5.44 5.53 140,047
07/01/2014 5.62 5.639 5.4 5.47 277,461
06/30/2014 5.83 5.83 5.59 5.64 115,324
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?