Quantcast
FTEK

Fuel Tech, Inc. Common Stock Historical Stock Prices

$1.0207
*  
0.0107
1.06%
Get FTEK Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading FTEK now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    FTEK After Hours
 
 
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 17-MAY-2018 TO 17-AUG-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.
16:00 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
07/18/2018 0.985 1.02 0.9726 1.0019 15,685
07/17/2018 1.005 1.02 0.98 0.9863 18,992
07/16/2018 0.99 1.04 0.98 0.98 15,395
07/13/2018 1.03 1.05 0.996 1 8,170
07/12/2018 0.98 1.04 0.9676 1.04 21,355
07/11/2018 0.99 1.05 0.99 1 38,434
07/10/2018 0.9921 1 0.9802 0.981 42,765
07/09/2018 0.9701 1.0327 0.9701 0.9702 101,385
07/06/2018 1.0308 1.04 0.97 0.9841 30,998
07/05/2018 1.03 1.04 1.01 1.03 15,921
07/03/2018 1.04 1.05 0.985 0.9892 26,074
07/02/2018 1.07 1.07 1.04 1.04 15,392
06/29/2018 1.08 1.14 1.07 1.08 45,875
06/28/2018 1.05 1.051 1.0001 1.04 50,509
06/27/2018 1.0982 1.11 0.9637 0.995 123,053
06/26/2018 1.08 1.1 1.06 1.0689 20,116
06/25/2018 1.1 1.1283 1.05 1.07 75,283
06/22/2018 1.09 1.1312 1.09 1.11 38,941
06/21/2018 1.12 1.13 1.085 1.1008 31,105
06/20/2018 1.09 1.14 1.09 1.12 18,307
06/19/2018 1.15 1.15 1.1 1.1 30,544
06/18/2018 1.1 1.15 1.1 1.15 23,888
06/15/2018 1.15 1.16 1.1 1.1 46,545
06/14/2018 1.15 1.16 1.1456 1.1456 3,359
06/13/2018 1.17 1.1936 1.13 1.16 36,240
06/12/2018 1.13 1.2 1.13 1.16 33,355
06/11/2018 1.11 1.14 1.11 1.14 55,597
06/08/2018 1.14 1.14 1.11 1.12 37,073
06/07/2018 1.12 1.19 1.12 1.14 5,207
06/06/2018 1.15 1.2 1.1 1.11 24,142
06/05/2018 1.1 1.19 1.1 1.16 33,256
06/04/2018 1.14 1.16 1.09 1.09 84,198
06/01/2018 1.15 1.16 1.13 1.15 19,990
05/31/2018 1.14 1.16 1.13 1.15 21,272
05/30/2018 1.15 1.17 1.13 1.13 16,399
05/29/2018 1.14 1.17 1.11 1.13 47,585
05/25/2018 1.17 1.17 1.12 1.15 27,287
05/24/2018 1.16 1.19 1.15 1.15 28,680
05/23/2018 1.2 1.2 1.151 1.17 30,597
05/22/2018 1.2 1.2 1.1828 1.19 12,808
05/21/2018 1.21 1.21 1.19 1.2 16,231
05/18/2018 1.2 1.2 1.1656 1.2 50,301
05/17/2018 1.18 1.21 1.18 1.19 18,487
*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