FTEK

Fuel Tech, Inc. Historical Stock Prices

$2.38
*  
0.04
1.71%
Get FTEK Alerts
*Delayed - data as of May 28, 2015 13:12 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 27-FEB-2015 TO 27-MAY-2015

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.
13:12  2.33  2.38  2.33  2.38 27,047
05/27/2015 2.35 2.39 2.33 2.34 55,603
05/26/2015 2.4 2.42 2.33 2.33 72,223
05/22/2015 2.44 2.47 2.41 2.45 17,640
05/21/2015 2.45 2.49 2.4 2.46 117,647
05/20/2015 2.47 2.55 2.41 2.45 60,903
05/19/2015 2.64 2.64 2.46 2.5 67,980
05/18/2015 2.671 2.7 2.64 2.67 21,738
05/15/2015 2.582 2.69 2.58 2.69 37,260
05/14/2015 2.671 2.7 2.56 2.58 70,768
05/13/2015 2.66 2.7 2.64 2.67 72,433
05/12/2015 2.69 2.69 2.6251 2.65 93,597
05/11/2015 2.58 2.6 2.54 2.595 118,194
05/08/2015 2.55 2.62 2.49 2.52 129,682
05/07/2015 2.61 2.62 2.59 2.59 61,260
05/06/2015 2.7 2.76 2.61 2.63 98,175
05/05/2015 2.83 2.89 2.7 2.73 79,882
05/04/2015 2.69 2.86 2.66 2.84 70,818
05/01/2015 2.63 2.67 2.63 2.67 24,289
04/30/2015 2.83 2.83 2.67 2.67 95,261
04/29/2015 2.825 2.85 2.8101 2.83 12,626
04/28/2015 2.8 2.91 2.8 2.83 52,951
04/27/2015 2.84 2.85 2.83 2.85 14,140
04/24/2015 2.83 2.86 2.83 2.85 24,943
04/23/2015 2.83 2.92 2.81 2.86 48,396
04/22/2015 2.84 2.92 2.81 2.86 86,736
04/21/2015 2.87 2.87 2.78 2.85 105,069
04/20/2015 2.89 2.91 2.87 2.87 41,738
04/17/2015 2.98 2.98 2.89 2.91 56,324
04/16/2015 2.98 3 2.98 2.99 68,534
04/15/2015 3.01 3.01 2.98 2.99 26,962
04/14/2015 3.05 3.05 2.99 3 59,497
04/13/2015 3.03 3.049 2.98 3 95,783
04/10/2015 3.07 3.07 3.03 3.06 22,605
04/09/2015 3.07 3.09 3.03 3.03 45,414
04/08/2015 3.08 3.15 3.06 3.09 27,232
04/07/2015 3.06 3.14 3.06 3.11 31,101
04/06/2015 3.1 3.1 3.02 3.04 55,373
04/02/2015 3.1 3.15 3.09 3.15 10,884
04/01/2015 3.09 3.16 3.03 3.1 113,999
03/31/2015 3.08 3.2 3.08 3.13 46,584
03/30/2015 3.08 3.12 3.04 3.12 44,787
03/27/2015 3.01 3.09 3.01 3.05 16,848
03/26/2015 3.04 3.05 3.01 3.03 14,005
03/25/2015 3.11 3.11 3.01 3.01 64,447
03/24/2015 3.17 3.17 3.09 3.1 26,660
03/23/2015 3.15 3.2 3.15 3.15 23,117
03/20/2015 3.15 3.2 3.15 3.16 60,825
03/19/2015 3.11 3.2 3.11 3.2 109,025
03/18/2015 3.02 3.17 3 3.13 67,979
03/17/2015 3.11 3.159 3.03 3.05 438,843
03/16/2015 3.11 3.2 3.08 3.18 60,430
03/13/2015 3.16 3.19 3.08 3.19 21,170
03/12/2015 3.15 3.16 3.1201 3.14 17,517
03/11/2015 3.09 3.13 3.09 3.1 24,660
03/10/2015 3.14 3.15 3.1 3.1 35,809
03/09/2015 3.171 3.18 3.13 3.13 33,112
03/06/2015 3.2 3.2 3.15 3.16 28,546
03/05/2015 3.17 3.2 3.15 3.2 38,357
03/04/2015 3.2 3.2 3.14 3.2 24,248
03/03/2015 3.22 3.22 3.15 3.19 68,787
03/02/2015 3.25 3.3 3.19 3.19 44,705
02/27/2015 3.2 3.31 3.2 3.24 67,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?