FTEK

Fuel Tech, Inc. Common Stock Historical Stock Prices

$0.8814
*  
0.0014
0.16%
Get FTEK Alerts
*Delayed - data as of May 22, 2017 14:56 ET  -  Find a broker to begin trading FTEK now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    FTEK Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-FEB-2017 TO 19-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:56 0.856 0.89 0.85 0.8814 12,341
05/19/2017 0.83 0.89 0.83 0.88 11,331
05/18/2017 0.81 0.83 0.8 0.828 48,278
05/17/2017 0.802 0.89 0.8 0.82 50,967
05/16/2017 0.89 0.91 0.8 0.825 114,563
05/15/2017 0.83 0.89 0.8 0.88 97,082
05/12/2017 0.771 0.85 0.771 0.8052 98,635
05/11/2017 0.9 0.9 0.753 0.85 107,570
05/10/2017 0.76 0.85 0.75 0.76 79,652
05/09/2017 0.7601 0.773 0.7601 0.7601 42,319
05/08/2017 0.8 0.82 0.7601 0.7702 85,270
05/05/2017 0.815 0.828 0.8 0.8 37,132
05/04/2017 0.7806 0.91 0.7751 0.82 60,377
05/03/2017 0.82 0.88 0.7601 0.8021 103,298
05/02/2017 0.8268 0.92 0.8268 0.84 45,358
05/01/2017 0.865 0.94 0.85 0.8506 68,732
04/28/2017 0.9061 0.93 0.852 0.87 56,086
04/27/2017 0.8921 0.95 0.8921 0.8924 12,905
04/26/2017 0.95 0.95 0.884 0.892 33,334
04/25/2017 0.95 0.95 0.9214 0.948 43,227
04/24/2017 0.89 0.95 0.8801 0.91 55,409
04/21/2017 0.8905 0.9268 0.88 0.91 37,753
04/20/2017 0.96 0.96 0.88 0.9 60,893
04/19/2017 0.94 0.94 0.9083 0.92 47,281
04/18/2017 0.94 0.96 0.921 0.921 8,059
04/17/2017 0.95 0.99 0.921 0.96 21,203
04/13/2017 0.99 0.99 0.95 0.9889 18,621
04/12/2017 0.94 0.98 0.94 0.97 19,665
04/11/2017 0.94 0.98 0.92 0.9201 38,494
04/10/2017 0.95 0.99 0.9125 0.93 30,662
04/07/2017 1 1 0.94 0.9499 38,084
04/06/2017 0.95 0.99 0.95 0.98 31,218
04/05/2017 0.98 0.98 0.95 0.95 132,922
04/04/2017 0.97 0.99 0.95 0.95 257,136
04/03/2017 1 1.04 0.97 0.97 65,490
03/31/2017 1.03 1.05 1.01 1.02 25,333
03/30/2017 1.04 1.0549 1.01 1.05 14,205
03/29/2017 1.04 1.08 1.04 1.04 28,223
03/28/2017 1.06 1.08 1.04 1.04 19,048
03/27/2017 1.07 1.08 1.0403 1.0599 8,693
03/24/2017 1.04 1.1 1.02 1.079 14,054
03/23/2017 1.02 1.08 1.02 1.0516 8,995
03/22/2017 1.05 1.09 1.02 1.02 54,900
03/21/2017 1.13 1.13 1.01 1.03 61,387
03/20/2017 1.15 1.15 1.12 1.12 26,941
03/17/2017 1.14 1.18 1.14 1.15 44,428
03/16/2017 1.13 1.19 1.13 1.16 40,043
03/15/2017 1.15 1.19 1.11 1.14 139,816
03/14/2017 1.2 1.22 1.15 1.2 48,337
03/13/2017 1.15 1.24 1.14 1.17 104,414
03/10/2017 1.17 1.18 1.12 1.15 24,231
03/09/2017 1.14 1.19 1.116 1.17 48,176
03/08/2017 1.13 1.17 1.11 1.11 14,027
03/07/2017 1.11 1.1793 1.084 1.14 79,566
03/06/2017 1.1 1.15 1.07 1.15 41,486
03/03/2017 1.06 1.1 1.06 1.09 14,506
03/02/2017 1.08 1.11 1.0666 1.07 12,845
03/01/2017 1.11 1.11 1.085 1.1 22,817
02/28/2017 1.19 1.19 1.02 1.11 59,475
02/27/2017 1.17 1.19 1.13 1.17 42,226
02/24/2017 1.17 1.1801 1.13 1.17 32,932
02/23/2017 1.14 1.2 1.14 1.18 20,062
02/22/2017 1.16 1.2152 1.13 1.16 87,617
02/21/2017 1.22 1.22 1.16 1.17 54,531
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FTEK





Research Brokers before you trade

Want to trade FX?





Smart Portfolio