Quantcast
FTEK

Historical Stock Prices

$1.2
*  
0.03
2.56%
Get FTEK Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading FTEK now
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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 1.17 1.26 1.15 1.2 191,292
01/17/2019 1.27 1.35 1.17 1.17 95,733
01/16/2019 1.31 1.33 1.29 1.29 14,214
01/15/2019 1.33 1.35 1.2903 1.305 21,527
01/14/2019 1.35 1.38 1.32 1.32 38,806
01/11/2019 1.29 1.4 1.29 1.3617 68,479
01/10/2019 1.27 1.33 1.2591 1.305 58,812
01/09/2019 1.26 1.29 1.25 1.25 31,817
01/08/2019 1.23 1.27 1.22 1.27 25,362
01/07/2019 1.26 1.26 1.2 1.2 16,768
01/04/2019 1.22 1.3101 1.2036 1.275 113,212
01/03/2019 1.22 1.2627 1.18 1.185 24,550
01/02/2019 1.18 1.25 1.18 1.25 22,365
12/31/2018 1.22 1.24 1.18 1.19 38,922
12/28/2018 1.2 1.24 1.18 1.23 76,607
12/27/2018 1.2 1.24 1.18 1.18 51,431
12/26/2018 1.201 1.24 1.2 1.21 49,189
12/24/2018 1.2 1.2193 1.2 1.21 12,004
12/21/2018 1.25 1.25 1.19 1.22 53,095
12/20/2018 1.22 1.25 1.22 1.24 6,800
12/19/2018 1.24 1.25 1.23 1.25 19,989
12/18/2018 1.25 1.25 1.24 1.24 47,257
12/17/2018 1.23 1.25 1.22 1.24 87,784
12/14/2018 1.28 1.28 1.225 1.2476 49,854
12/13/2018 1.22 1.3 1.22 1.28 25,261
12/12/2018 1.28 1.2813 1.21 1.21 21,800
12/11/2018 1.26 1.2929 1.26 1.26 10,382
12/10/2018 1.3 1.36 1.26 1.26 18,947
12/07/2018 1.27 1.33 1.26 1.28 47,627
12/06/2018 1.25 1.34 1.23 1.26 57,485
12/04/2018 1.25 1.3 1.25 1.3 28,635
12/03/2018 1.23 1.29 1.2201 1.28 36,031
11/30/2018 1.29 1.29 1.21 1.21 28,738
11/29/2018 1.25 1.29 1.2105 1.28 20,914
11/28/2018 1.2 1.3 1.2 1.23 53,688
11/27/2018 1.2 1.25 1.19 1.19 4,002
11/26/2018 1.2 1.27 1.2 1.22 20,596
11/23/2018 1.2 1.23 1.2 1.2 4,165
11/21/2018 1.25 1.28 1.2 1.21 23,321
11/20/2018 1.26 1.2638 1.23 1.25 21,748
11/19/2018 1.27 1.28 1.25 1.28 57,544
11/16/2018 1.27 1.3 1.25 1.26 20,158
11/15/2018 1.3612 1.3612 1.28 1.28 4,737
11/14/2018 1.35 1.4 1.3 1.3 42,280
11/13/2018 1.57 1.61 1.29 1.35 299,257
11/12/2018 1.47 1.47 1.3215 1.46 96,510
11/09/2018 1.49 1.5 1.4004 1.4899 52,969
11/08/2018 1.43 1.5 1.35 1.475 86,393
11/07/2018 1.33 1.45 1.3296 1.45 158,986
11/06/2018 1.26 1.32 1.26 1.31 30,399
11/05/2018 1.24 1.29 1.24 1.25 29,097
11/02/2018 1.22 1.29 1.22 1.23 25,727
11/01/2018 1.21 1.28 1.2 1.25 193,154
10/31/2018 1.23 1.259 1.2 1.2 6,304
10/30/2018 1.24 1.24 1.15 1.2299 27,436
10/29/2018 1.151 1.28 1.151 1.2492 53,054
10/26/2018 1.16 1.1655 1.1332 1.1501 22,390
10/25/2018 1.16 1.18 1.16 1.16 18,092
10/24/2018 1.17 1.18 1.15 1.15 3,424
10/23/2018 1.15 1.1908 1.15 1.17 51,170
10/22/2018 1.216 1.22 1.17 1.17 41,585
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
*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