FTEK

Fuel Tech, Inc. Historical Stock Prices

$1.85
*  
0.08
4.15%
Get FTEK Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading FTEK now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FTEK Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-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.
16:00  1.90  1.92  1.76  1.85 78,016
07/30/2015 1.9 1.92 1.76 1.85 78,016
07/29/2015 1.9425 1.96 1.9199 1.93 19,621
07/28/2015 1.97 1.99 1.92 1.95 53,779
07/27/2015 2 2.01 1.97 1.99 30,993
07/24/2015 2.04 2.04 1.99 2 10,085
07/23/2015 1.99 2.04 1.99 2.02 15,127
07/22/2015 2 2.03 1.99 2 12,895
07/21/2015 2.01 2.03 1.99 2.01 25,565
07/20/2015 2.02 2.03 2 2.01 21,080
07/17/2015 2.07 2.07 2.01 2.04 11,118
07/16/2015 2.07 2.11 2.04 2.07 11,515
07/15/2015 2.17 2.18 2.06 2.09 17,208
07/14/2015 2.0401 2.18 2.0401 2.17 28,651
07/13/2015 2 2.11 2 2.1 24,813
07/10/2015 2.08 2.09 2 2.02 52,439
07/09/2015 2.07 2.09 2.01 2.08 17,440
07/08/2015 2.13 2.13 2.01 2.01 24,617
07/07/2015 2.09 2.15 2.06 2.1 16,331
07/06/2015 2.02 2.14 2.01 2.12 38,857
07/02/2015 2.1796 2.1796 2.03 2.07 161,512
07/01/2015 2.19 2.21 2.16 2.17 11,435
06/30/2015 2.21 2.27 2.1899 2.19 21,058
06/29/2015 2.29 2.31 2.18 2.18 57,974
06/26/2015 2.31 2.34 2.27 2.34 36,094
06/25/2015 2.37 2.37 2.28 2.28 87,411
06/24/2015 2.39 2.44 2.35 2.35 14,635
06/23/2015 2.399 2.44 2.38 2.4 17,084
06/22/2015 2.44 2.45 2.38 2.42 32,632
06/19/2015 2.4799 2.4799 2.4 2.4 51,161
06/18/2015 2.453 2.52 2.43 2.45 13,494
06/17/2015 2.48 2.5729 2.43 2.45 57,530
06/16/2015 2.41 2.49 2.41 2.47 31,707
06/15/2015 2.45 2.49 2.41 2.43 18,706
06/12/2015 2.39 2.49 2.38 2.47 49,631
06/11/2015 2.33 2.43 2.319 2.43 87,290
06/10/2015 2.34 2.3503 2.32 2.34 63,105
06/09/2015 2.342 2.36 2.33 2.35 27,871
06/08/2015 2.35 2.38 2.33 2.34 16,695
06/05/2015 2.35 2.38 2.34 2.37 50,767
06/04/2015 2.31 2.38 2.3 2.34 49,206
06/03/2015 2.36 2.38 2.33 2.34 57,335
06/02/2015 2.37 2.41 2.36 2.38 79,488
06/01/2015 2.4 2.42 2.34 2.37 91,272
05/29/2015 2.41 2.41 2.3891 2.4 47,929
05/28/2015 2.33 2.41 2.33 2.39 76,409
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
*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?