FTEK

Historical Stock Prices

$5.6
*  
0.04
 negative 
0.72%
Get FTEK Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.58 5.86 5.51 5.6 294,539
04/16/2014 5.37 5.599 5.31 5.56 319,700
04/15/2014 5.24 5.35 5.2 5.33 272,982
04/14/2014 5.31 5.37 5.18 5.23 226,293
04/11/2014 5.16 5.35 5.14 5.24 138,136
04/10/2014 5.25 5.33 5.19 5.21 122,306
04/09/2014 5.25 5.34 5.23 5.28 105,793
04/08/2014 5.19 5.3392 5.14 5.22 198,402
04/07/2014 5.25 5.38 5.14 5.15 187,364
04/04/2014 5.22 5.33 5.08 5.27 327,939
04/03/2014 5.33 5.39 5.06 5.16 230,115
04/02/2014 5.27 5.41 5.15 5.36 278,809
04/01/2014 5.02 5.3199 5 5.28 440,756
03/31/2014 5.05 5.1662 4.91 5 216,016
03/28/2014 5.06 5.15 4.9 5 248,888
03/27/2014 4.96 5.17 4.9 5.03 282,915
03/26/2014 5.17 5.248 4.92 4.99 416,781
03/25/2014 5.25 5.3899 5.11 5.13 252,705
03/24/2014 5.31 5.45 5.13 5.19 336,540
03/21/2014 5.37 5.44 5.24 5.28 250,894
03/20/2014 5.5 5.58 5.32 5.35 269,105
03/19/2014 5.53 5.67 5.39 5.53 319,434
03/18/2014 5.34 5.6 5.28 5.58 399,828
03/17/2014 5.51 5.62 5.31 5.33 431,570
03/14/2014 5.34 5.5 5.314 5.42 331,681
03/13/2014 5.56 5.7 5.26 5.37 724,278
03/12/2014 5.67 5.78 5.43 5.62 749,143
03/11/2014 5.5 6.1 5.25 5.7 3,126,060
03/10/2014 7 7.1435 6.69 6.87 677,670
03/07/2014 6.9 7.06 6.8 6.93 323,720
03/06/2014 7.09 7.2 6.85 6.89 402,355
03/05/2014 7.05 7.3 6.8099 7.03 728,247
03/04/2014 6.37 7.37 6.3201 7.08 1,421,489
03/03/2014 6.29 6.51 6.07 6.23 412,985
02/28/2014 6.55 6.6 6.39 6.39 386,625
02/27/2014 6.23 6.6 6.23 6.55 392,368
02/26/2014 6.27 6.56 6.2 6.26 430,975
02/25/2014 6.2 6.623 6.2 6.23 450,226
02/24/2014 6.04 6.485 6 6.18 618,240
02/21/2014 5.71 6.09 5.61 6 535,679
02/20/2014 5.88 5.9695 5.68 5.73 377,042
02/19/2014 5.75 6.09 5.75 5.89 300,717
02/18/2014 6.15 6.15 5.7001 5.78 559,516
02/14/2014 6.3 6.33 6.06 6.11 251,086
02/13/2014 6 6.4 5.95 6.3 327,558
02/12/2014 6.13 6.24 6.031 6.04 156,133
02/11/2014 6.13 6.25 6 6.12 256,965
02/10/2014 6.24 6.33 6.08 6.16 249,010
02/07/2014 6.13 6.4 6.13 6.28 216,481
02/06/2014 6.2 6.36 6.06 6.12 141,478
02/05/2014 6.35 6.36 6.06 6.2 211,839
02/04/2014 6.15 6.57 6.1101 6.35 407,556
02/03/2014 6.56 6.6199 6.025 6.15 358,746
01/31/2014 6.5 6.68 6.36 6.62 386,049
01/30/2014 6.75 6.86 6.57 6.62 299,852
01/29/2014 6.77 6.95 6.6 6.64 231,736
01/28/2014 6.64 7.12 6.54 6.91 477,120
01/27/2014 7.05 7.0599 6.24 6.55 701,403
01/24/2014 7.43 7.54 6.66 6.94 542,682
01/23/2014 7.96 7.96 7.32 7.5 489,818
01/22/2014 7.6 8.09 7.4401 7.99 562,396
01/21/2014 7.56 7.62 7.17 7.57 324,835
01/17/2014 7.73 7.8372 7.55 7.56 211,315
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 your brokers before you trade


Want to trade FX?