Quantcast
FTEK

Fuel Tech, Inc. Common Stock Historical Stock Prices

$1.2
*  
0.03
2.44%
Get FTEK Alerts
*Delayed - data as of Oct. 22, 2018 11:45 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
11:45 1.23 1.22 1.20 1.20 6,533
10/19/2018 1.24 1.24 1.23 1.23 24,745
10/18/2018 1.27 1.2853 1.23 1.23 20,025
10/17/2018 1.21 1.34 1.2 1.27 56,911
10/16/2018 1.22 1.25 1.16 1.22 25,819
10/15/2018 1.27 1.28 1.2 1.21 25,762
10/12/2018 1.25 1.33 1.25 1.28 31,457
10/11/2018 1.212 1.31 1.16 1.23 21,989
10/10/2018 1.32 1.35 1.28 1.28 69,470
10/09/2018 1.31 1.35 1.3 1.32 55,900
10/08/2018 1.35 1.37 1.3 1.3 21,725
10/05/2018 1.33 1.35 1.3 1.35 17,845
10/04/2018 1.34 1.4 1.32 1.32 25,288
10/03/2018 1.34 1.35 1.3304 1.34 35,146
10/02/2018 1.31 1.35 1.3 1.3361 29,301
10/01/2018 1.34 1.35 1.3 1.3 35,379
09/28/2018 1.3 1.334 1.3 1.3 25,872
09/27/2018 1.2728 1.33 1.26 1.2801 18,601
09/26/2018 1.3 1.34 1.3 1.3 29,976
09/25/2018 1.32 1.3535 1.3 1.3 12,432
09/24/2018 1.36 1.36 1.3 1.33 33,166
09/21/2018 1.31 1.35 1.285 1.35 12,931
09/20/2018 1.4 1.41 1.25 1.3 91,683
09/19/2018 1.42 1.42 1.4 1.41 40,816
09/18/2018 1.4 1.43 1.39 1.42 53,156
09/17/2018 1.35 1.44 1.3401 1.4 137,556
09/14/2018 1.29 1.3797 1.28 1.34 135,167
09/13/2018 1.29 1.32 1.27 1.3 36,299
09/12/2018 1.28 1.31 1.25 1.27 85,307
09/11/2018 1.22 1.3089 1.17 1.28 203,632
09/10/2018 1.31 1.45 1.15 1.23 1,071,457
09/07/2018 1.11 1.16 1.0833 1.16 11,737
09/06/2018 1.15 1.17 1.1 1.1195 18,864
09/05/2018 1.19 1.19 1.14 1.155 28,932
09/04/2018 1.19 1.21 1.1695 1.1695 30,902
08/31/2018 1.17 1.2023 1.16 1.18 119,913
08/30/2018 1.14 1.17 1.14 1.17 41,573
08/29/2018 1.13 1.15 1.1101 1.15 4,845
08/28/2018 1.12 1.16 1.11 1.12 23,898
08/27/2018 1.15 1.17 1.11 1.11 19,660
08/24/2018 1.02 1.19 1.0173 1.12 229,661
08/23/2018 1.04 1.09 1 1.0201 27,440
08/22/2018 0.98 1.04 0.98 1.04 66,051
08/21/2018 1.0101 1.02 0.98 0.98 22,750
08/20/2018 1 1.03 1 1.0207 2,329
08/17/2018 1.001 1.03 0.98 1.01 24,117
08/16/2018 0.98 1.01 0.98 0.9801 53,347
08/15/2018 1.02 1.03 0.99 1 73,111
08/14/2018 1 1.0308 0.98 1.03 59,665
08/13/2018 1.03 1.031 0.9876 1.03 12,589
08/10/2018 1.02 1.05 0.97 1.03 32,152
08/09/2018 1.007 1.03 0.96 1.03 41,646
08/08/2018 0.985 1.03 0.985 1.03 21,911
08/07/2018 1.003 1.01 0.9701 0.9938 27,694
08/06/2018 0.97 1.01 0.97 0.99 13,778
08/03/2018 0.99 1.02 0.97 0.97 4,944
08/02/2018 0.981 1.01 0.981 1 8,551
08/01/2018 1 1.11 0.97 0.9942 46,014
07/31/2018 1.04 1.05 0.98 0.98 14,789
07/30/2018 1.05 1.05 0.991 1.04 5,331
07/27/2018 1.03 1.03 0.98 1 16,882
07/26/2018 0.98 1.009 0.9621 1.009 13,616
07/25/2018 0.9725 1.01 0.9725 1.01 8,344
07/24/2018 1 1.02 0.982 0.982 15,688
07/23/2018 1.01 1.01 0.99 1 9,593
07/20/2018 1.005 1.019 0.9725 0.9725 22,640
07/19/2018 1.02 1.02 0.985 1 8,114
*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?

Smart Portfolio