Skip to main content

Fuelcell Energy Inc (NQ: FCEL )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.160 2.220 2.020 2.120 10,884,239 -0.05(-2.30%)
May 30, 2023 2.080 2.240 2.060 2.170 11,075,736 +0.14(+6.90%)
May 26, 2023 2.060 2.065 1.960 2.030 8,881,632 -0.02(-0.98%)
May 25, 2023 2.180 2.210 2.000 2.050 12,696,696 -0.10(-4.43%)
May 24, 2023 2.210 2.210 2.110 2.145 7,696,375 -0.10(-4.24%)
May 23, 2023 2.310 2.370 2.220 2.240 9,166,339 -0.11(-4.68%)
May 22, 2023 2.120 2.360 2.090 2.350 16,411,531 +0.23(+10.85%)
May 19, 2023 2.310 2.350 2.060 2.120 21,576,052 -0.17(-7.42%)
May 18, 2023 2.350 2.360 2.250 2.290 8,518,499 -0.07(-2.97%)
May 17, 2023 2.250 2.380 2.250 2.360 7,959,826 +0.12(+5.36%)
May 16, 2023 2.390 2.395 2.230 2.240 7,733,726 -0.17(-7.05%)
May 15, 2023 2.230 2.440 2.200 2.410 8,909,076 +0.18(+8.07%)
May 12, 2023 2.230 2.340 2.150 2.230 8,793,672 +0.02(+0.90%)
May 11, 2023 2.250 2.280 2.160 2.210 6,537,743 -0.07(-3.07%)
May 10, 2023 2.380 2.390 2.250 2.280 6,798,014 -0.06(-2.56%)
May 09, 2023 2.290 2.340 2.250 2.340 8,281,441 -0.05(-2.09%)
May 08, 2023 2.520 2.610 2.340 2.390 11,803,974 -0.07(-2.85%)
May 05, 2023 2.270 2.470 2.230 2.460 18,272,392 +0.22(+9.82%)
May 04, 2023 2.230 2.280 2.130 2.240 12,193,694 +0.02(+0.90%)
May 03, 2023 2.110 2.300 2.080 2.220 15,566,097 +0.11(+5.21%)
May 02, 2023 2.060 2.150 2.030 2.110 15,703,954 +0.07(+3.43%)
May 01, 2023 1.980 2.230 1.950 2.040 21,338,760 +0.16(+8.51%)
Apr 28, 2023 1.870 1.910 1.820 1.880 8,887,608 -0.01(-0.53%)
Apr 27, 2023 1.810 1.980 1.800 1.890 11,811,289 +0.09(+5.00%)
Apr 26, 2023 1.870 1.895 1.770 1.800 14,065,838 -0.06(-3.23%)
Apr 25, 2023 1.980 1.990 1.860 1.860 10,036,182 -0.16(-7.92%)
Apr 24, 2023 2.020 2.055 1.980 2.020 7,618,588 -0.02(-0.98%)
Apr 21, 2023 2.070 2.080 2.020 2.040 9,097,468 -0.04(-1.69%)
Apr 20, 2023 2.080 2.140 2.060 2.075 6,950,399 -0.06(-3.04%)
Apr 19, 2023 2.140 2.165 2.100 2.140 8,182,294 -0.03(-1.38%)
Apr 18, 2023 2.320 2.320 2.140 2.170 12,122,277 -0.15(-6.47%)
Apr 17, 2023 2.220 2.350 2.210 2.320 9,343,276 +0.10(+4.50%)
Apr 14, 2023 2.320 2.340 2.170 2.220 14,067,436 -0.10(-4.31%)
Apr 13, 2023 2.350 2.360 2.290 2.320 7,332,257 +0.01(+0.43%)
Apr 12, 2023 2.520 2.525 2.290 2.310 11,378,296 -0.14(-5.71%)
Apr 11, 2023 2.430 2.470 2.370 2.450 8,049,220 +0.06(+2.51%)
Apr 10, 2023 2.390 2.400 2.300 2.390 8,694,456 +0.00(+0.00%)
Apr 06, 2023 2.470 2.480 2.370 2.390 9,757,867 -0.08(-3.24%)
Apr 05, 2023 2.660 2.670 2.430 2.470 12,036,550 -0.20(-7.49%)
Apr 04, 2023 2.800 2.810 2.625 2.670 7,930,393 -0.09(-3.26%)
Apr 03, 2023 2.860 2.920 2.710 2.760 8,516,525 -0.09(-3.16%)
Mar 31, 2023 2.820 2.990 2.750 2.850 10,335,011 +0.07(+2.52%)
Mar 30, 2023 2.830 2.940 2.776 2.780 8,641,020 -0.01(-0.36%)
Mar 29, 2023 2.690 2.840 2.630 2.790 11,595,392 +0.17(+6.49%)
Mar 28, 2023 2.680 2.710 2.610 2.620 7,237,946 -0.05(-1.87%)
Mar 27, 2023 2.850 2.845 2.650 2.670 9,835,751 -0.12(-4.30%)
Mar 24, 2023 2.860 2.890 2.760 2.790 7,424,037 -0.07(-2.45%)
Mar 23, 2023 2.870 3.030 2.820 2.860 10,616,763 +0.03(+1.06%)
Mar 22, 2023 2.980 2.980 2.820 2.830 8,036,114 -0.15(-5.03%)
Mar 21, 2023 2.910 3.070 2.910 2.980 9,378,124 +0.11(+3.83%)
Mar 20, 2023 2.940 3.020 2.840 2.870 7,913,158 -0.06(-2.05%)
Mar 17, 2023 3.050 3.100 2.900 2.930 11,618,186 -0.16(-5.18%)
Mar 16, 2023 3.050 3.100 2.960 3.090 9,957,027 +0.05(+1.64%)
Mar 15, 2023 3.040 3.090 2.930 3.040 12,195,316 -0.09(-2.88%)
Mar 14, 2023 3.290 3.390 3.080 3.130 11,353,578 -0.05(-1.57%)
Mar 13, 2023 3.040 3.270 2.950 3.180 12,664,332 +0.08(+2.58%)
Mar 10, 2023 3.370 3.390 3.020 3.100 20,404,336 -0.26(-7.74%)
Mar 09, 2023 3.580 4.020 3.332 3.360 32,246,484 +0.06(+1.82%)
Mar 08, 2023 3.330 3.340 3.180 3.300 9,487,017 -0.03(-0.90%)
Mar 07, 2023 3.400 3.440 3.250 3.330 8,692,276 -0.08(-2.35%)
Mar 06, 2023 3.540 3.600 3.370 3.410 6,464,233 -0.07(-2.01%)
Mar 03, 2023 3.300 3.520 3.260 3.480 8,212,358 +0.20(+6.10%)
Mar 02, 2023 3.250 3.290 3.090 3.280 7,514,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.