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, 2016 75.36 75.60 72.00 74.64 43,879 -0.96(-1.27%)
Jun 29, 2016 69.96 75.60 69.84 75.60 90,603 +6.12(+8.81%)
Jun 28, 2016 66.00 69.48 66.00 69.48 51,153 +4.08(+6.24%)
Jun 27, 2016 61.80 65.76 60.24 65.40 58,145 +3.00(+4.81%)
Jun 24, 2016 63.00 65.04 62.04 62.40 82,625 -3.60(-5.45%)
Jun 23, 2016 64.80 66.00 63.48 66.00 42,956 +2.04(+3.19%)
Jun 22, 2016 65.16 65.16 63.12 63.96 42,716 -1.20(-1.84%)
Jun 21, 2016 65.16 67.68 63.84 65.16 49,210 -0.48(-0.73%)
Jun 20, 2016 67.68 70.32 64.32 65.64 72,819 -0.72(-1.08%)
Jun 17, 2016 64.44 69.60 64.20 66.36 77,130 +2.52(+3.95%)
Jun 16, 2016 64.32 65.04 62.64 63.84 64,353 -1.32(-2.03%)
Jun 15, 2016 66.00 68.52 64.68 65.16 62,259 +0.36(+0.56%)
Jun 14, 2016 64.44 68.23 64.32 64.80 71,516 -0.12(-0.18%)
Jun 13, 2016 70.92 70.98 64.68 64.92 111,542 -5.88(-8.31%)
Jun 10, 2016 73.08 73.56 70.80 70.80 85,429 -2.64(-3.59%)
Jun 09, 2016 81.84 83.40 72.36 73.44 200,487 -14.64(-16.62%)
Jun 08, 2016 92.76 96.00 86.82 88.08 131,354 -3.36(-3.67%)
Jun 07, 2016 104.88 106.56 88.68 91.44 121,267 -11.88(-11.50%)
Jun 06, 2016 99.36 105.00 99.00 103.32 43,930 +4.68(+4.74%)
Jun 03, 2016 97.68 99.36 96.72 98.64 42,092 -0.12(-0.12%)
Jun 02, 2016 96.48 99.48 92.76 98.76 67,295 +2.76(+2.88%)
Jun 01, 2016 93.12 97.20 89.16 96.00 88,844 +4.20(+4.58%)
May 31, 2016 82.80 93.24 81.96 91.80 125,312 +10.32(+12.67%)
May 27, 2016 76.92 81.48 81.48 81.48 36,566 +4.56(+5.93%)
May 26, 2016 77.88 80.16 76.68 76.92 30,667 -0.12(-0.16%)
May 25, 2016 73.80 77.70 73.80 77.04 41,625 +3.36(+4.56%)
May 24, 2016 73.92 75.72 73.62 73.68 21,775 -0.12(-0.16%)
May 23, 2016 74.04 75.37 73.52 73.80 22,723 -0.36(-0.49%)
May 20, 2016 71.88 75.00 71.76 74.16 27,090 +2.64(+3.69%)
May 19, 2016 72.36 74.75 70.57 71.52 24,784 -1.56(-2.13%)
May 18, 2016 74.88 75.12 72.12 73.08 26,079 -2.40(-3.18%)
May 17, 2016 74.88 76.20 73.20 75.48 40,082 +0.96(+1.29%)
May 16, 2016 72.12 75.00 71.28 74.52 46,047 +2.76(+3.85%)
May 13, 2016 69.60 72.00 68.40 71.76 38,344 +1.44(+2.05%)
May 12, 2016 70.32 72.00 67.80 70.32 33,442 +0.24(+0.34%)
May 11, 2016 72.12 72.12 69.70 70.08 26,801 -1.44(-2.01%)
May 10, 2016 68.40 71.52 67.08 71.52 39,472 +3.60(+5.30%)
May 09, 2016 69.96 70.25 66.60 67.92 32,420 -0.36(-0.53%)
May 06, 2016 71.64 72.96 67.80 68.28 51,446 -2.40(-3.40%)
May 05, 2016 80.40 80.76 69.84 70.68 170,900 +3.72(+5.56%)
May 04, 2016 67.20 69.48 64.56 66.96 45,911 -1.20(-1.76%)
May 03, 2016 72.00 73.20 67.80 68.16 46,556 -4.80(-6.58%)
May 02, 2016 71.52 77.04 70.20 72.96 63,745 +1.44(+2.01%)
Apr 29, 2016 76.44 77.05 69.72 71.52 64,447 -4.68(-6.14%)
Apr 28, 2016 77.64 78.72 75.84 76.20 24,923 -2.16(-2.76%)
Apr 27, 2016 79.92 80.64 77.76 78.36 25,609 -1.32(-1.66%)
Apr 26, 2016 78.60 81.36 78.60 79.68 21,094 +0.72(+0.91%)
Apr 25, 2016 81.00 82.56 78.36 78.96 27,701 -2.88(-3.52%)
Apr 22, 2016 80.40 83.18 79.80 81.84 23,232 +1.08(+1.34%)
Apr 21, 2016 81.96 83.54 79.80 80.76 26,664 -0.60(-0.74%)
Apr 20, 2016 81.48 83.04 80.64 81.36 25,525 -0.48(-0.59%)
Apr 19, 2016 84.72 85.20 80.64 81.84 35,654 -1.68(-2.01%)
Apr 18, 2016 82.56 85.82 80.52 83.52 30,201 +0.00(+0.00%)
Apr 15, 2016 84.48 84.60 83.04 83.52 21,002 -1.80(-2.11%)
Apr 14, 2016 85.20 86.40 84.12 85.32 25,446 -1.68(-1.93%)
Apr 13, 2016 85.56 88.20 83.04 87.00 41,529 +1.68(+1.97%)
Apr 12, 2016 81.60 86.40 79.44 85.32 56,711 +4.80(+5.96%)
Apr 11, 2016 80.64 81.84 78.24 80.52 48,404 +3.12(+4.03%)
Apr 08, 2016 77.76 80.64 76.56 77.40 39,094 +0.12(+0.16%)
Apr 07, 2016 78.96 80.16 76.44 77.28 20,542 -2.40(-3.01%)
Apr 06, 2016 78.12 80.10 76.82 79.68 27,093 +1.08(+1.37%)
Apr 05, 2016 78.00 79.80 76.56 78.60 34,178 -0.24(-0.30%)
Apr 04, 2016 78.24 81.36 78.00 78.84 24,908 +0.12(+0.15%)
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.