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 (%)
Jun 30, 2020 2.290 2.330 2.160 2.260 13,925,597 -0.08(-3.42%)
Jun 29, 2020 2.160 2.420 2.050 2.340 22,795,466 +0.25(+11.96%)
Jun 26, 2020 2.260 2.310 2.030 2.090 47,362,700 -0.13(-5.86%)
Jun 25, 2020 2.380 2.420 2.180 2.220 18,291,444 -0.14(-5.93%)
Jun 24, 2020 2.300 2.480 2.210 2.360 25,805,380 +0.12(+5.36%)
Jun 23, 2020 2.260 2.430 2.220 2.240 20,044,060 +0.07(+3.23%)
Jun 22, 2020 2.260 2.300 2.070 2.170 13,441,128 -0.03(-1.36%)
Jun 19, 2020 2.300 2.350 2.200 2.200 13,455,000 -0.08(-3.51%)
Jun 18, 2020 2.340 2.360 2.220 2.280 11,373,575 -0.08(-3.39%)
Jun 17, 2020 2.430 2.620 2.350 2.360 14,957,555 -0.23(-8.88%)
Jun 16, 2020 2.710 2.740 2.520 2.590 16,633,923 +0.05(+1.97%)
Jun 15, 2020 2.600 2.650 2.460 2.540 24,304,692 -0.19(-6.96%)
Jun 12, 2020 3.120 3.230 2.590 2.730 37,409,600 +0.18(+7.06%)
Jun 11, 2020 2.910 2.950 2.500 2.550 32,554,666 -0.82(-24.33%)
Jun 10, 2020 2.670 3.420 2.580 3.370 51,087,000 +0.76(+29.12%)
Jun 09, 2020 2.610 2.670 2.390 2.610 9,744,848 -0.09(-3.33%)
Jun 08, 2020 2.670 2.800 2.610 2.700 14,617,584 +0.08(+3.25%)
Jun 05, 2020 2.670 2.800 2.560 2.615 16,514,800 +0.08(+2.95%)
Jun 04, 2020 2.520 2.590 2.400 2.540 16,502,402 +0.12(+4.96%)
Jun 03, 2020 2.300 2.480 2.290 2.420 12,155,091 +0.12(+5.22%)
Jun 02, 2020 2.250 2.300 2.200 2.300 6,534,428 +0.05(+2.22%)
Jun 01, 2020 2.100 2.280 2.100 2.250 7,785,900 +0.12(+5.63%)
May 29, 2020 2.080 2.150 2.040 2.130 3,949,600 +0.02(+0.95%)
May 28, 2020 2.100 2.220 2.070 2.110 7,065,423 -0.06(-2.76%)
May 27, 2020 2.200 2.250 2.000 2.170 8,875,874 +0.00(+0.00%)
May 26, 2020 2.040 2.190 2.020 2.170 11,798,540 +0.19(+9.60%)
May 22, 2020 2.030 2.030 1.930 1.980 4,202,000 -0.04(-1.98%)
May 21, 2020 2.030 2.100 2.000 2.020 5,278,965 -0.02(-0.98%)
May 20, 2020 1.970 2.070 1.950 2.040 6,849,133 +0.08(+4.08%)
May 19, 2020 1.890 2.000 1.880 1.960 5,488,269 +0.05(+2.62%)
May 18, 2020 1.910 1.960 1.890 1.910 5,051,705 +0.07(+3.80%)
May 15, 2020 1.830 1.920 1.810 1.840 4,860,400 -0.04(-2.13%)
May 14, 2020 1.820 1.900 1.710 1.880 7,694,523 +0.00(+0.00%)
May 13, 2020 1.970 2.000 1.790 1.880 8,947,534 -0.08(-4.08%)
May 12, 2020 2.050 2.120 1.920 1.960 7,642,067 -0.10(-4.85%)
May 11, 2020 2.060 2.130 2.040 2.060 7,259,613 -0.04(-1.90%)
May 08, 2020 2.000 2.100 1.970 2.100 7,612,100 +0.13(+6.60%)
May 07, 2020 2.000 2.050 1.950 1.970 4,614,407 -0.05(-2.48%)
May 06, 2020 2.030 2.080 1.970 2.020 3,721,725 +0.01(+0.50%)
May 05, 2020 2.040 2.120 1.970 2.010 8,607,068 +0.04(+2.03%)
May 04, 2020 1.930 2.050 1.840 1.970 7,072,836 +0.02(+1.03%)
May 01, 2020 1.910 1.990 1.760 1.950 11,277,700 -0.07(-3.47%)
Apr 30, 2020 2.140 2.140 1.950 2.020 10,403,737 -0.11(-5.16%)
Apr 29, 2020 2.200 2.250 2.110 2.130 7,102,139 -0.01(-0.47%)
Apr 28, 2020 2.400 2.410 1.910 2.140 18,266,942 -0.24(-10.08%)
Apr 27, 2020 2.290 2.420 2.090 2.380 26,140,374 +0.29(+13.88%)
Apr 24, 2020 1.890 2.100 1.830 2.090 11,077,700 +0.28(+15.47%)
Apr 23, 2020 1.750 1.920 1.740 1.810 11,791,177 +0.07(+4.02%)
Apr 22, 2020 1.640 1.780 1.630 1.740 9,493,448 +0.12(+7.41%)
Apr 21, 2020 1.600 1.680 1.590 1.620 5,161,535 +0.01(+0.62%)
Apr 20, 2020 1.580 1.690 1.510 1.610 6,129,755 -0.01(-0.62%)
Apr 17, 2020 1.650 1.670 1.600 1.620 5,488,900 -0.03(-1.82%)
Apr 16, 2020 1.540 1.650 1.530 1.650 5,555,661 +0.11(+7.14%)
Apr 15, 2020 1.600 1.620 1.500 1.540 5,830,888 -0.11(-6.67%)
Apr 14, 2020 1.650 1.670 1.580 1.650 8,185,676 +0.10(+6.45%)
Apr 13, 2020 1.490 1.560 1.450 1.550 5,120,739 +0.05(+3.33%)
Apr 09, 2020 1.530 1.600 1.450 1.500 6,956,000 -0.03(-1.96%)
Apr 08, 2020 1.470 1.540 1.460 1.530 5,741,292 +0.06(+4.08%)
Apr 07, 2020 1.490 1.550 1.450 1.470 7,087,271 +0.04(+2.80%)
Apr 06, 2020 1.370 1.440 1.360 1.430 5,846,289 +0.10(+7.52%)
Apr 03, 2020 1.380 1.400 1.260 1.330 5,319,700 -0.06(-4.32%)
Apr 02, 2020 1.400 1.430 1.330 1.390 5,037,270 +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.