Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelcell Energy Inc (NQ: FCEL )

0.8705 +0.0285 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Apr 01, 2016 79.80 79.92 78.00 78.72 24,330 -2.52(-3.10%)
Mar 31, 2016 79.56 81.84 78.40 81.24 25,941 +0.60(+0.74%)
Mar 30, 2016 83.52 84.84 79.44 80.64 29,360 -3.24(-3.86%)
Mar 29, 2016 80.52 85.20 78.24 83.88 50,313 +2.64(+3.25%)
Mar 28, 2016 83.88 85.20 79.80 81.24 32,449 -2.04(-2.45%)
Mar 24, 2016 81.60 83.28 83.28 83.28 36,791 +1.08(+1.31%)
Mar 23, 2016 89.76 91.68 82.20 82.20 70,753 -7.32(-8.18%)
Mar 22, 2016 89.76 93.48 88.92 89.52 43,611 -1.08(-1.19%)
Mar 21, 2016 92.52 94.22 88.92 90.60 67,031 -5.28(-5.51%)
Mar 18, 2016 93.96 96.96 93.12 95.88 91,788 +3.24(+3.50%)
Mar 17, 2016 86.64 93.00 86.64 92.64 76,124 +6.24(+7.22%)
Mar 16, 2016 84.96 89.40 84.12 86.40 53,004 +1.56(+1.84%)
Mar 15, 2016 87.24 88.80 81.84 84.84 54,110 -2.04(-2.35%)
Mar 14, 2016 78.00 89.16 77.04 86.88 138,655 +10.56(+13.84%)
Mar 11, 2016 75.60 76.32 73.20 76.32 47,363 +1.80(+2.42%)
Mar 10, 2016 76.56 84.00 73.44 74.52 125,695 -10.32(-12.16%)
Mar 09, 2016 82.20 85.20 78.00 84.84 116,136 +7.92(+10.30%)
Mar 08, 2016 81.84 82.80 75.12 76.92 79,915 -4.68(-5.74%)
Mar 07, 2016 77.52 81.60 77.52 81.60 56,962 +4.92(+6.42%)
Mar 04, 2016 78.12 82.42 75.96 76.68 69,545 -0.72(-0.93%)
Mar 03, 2016 72.24 80.28 71.40 77.40 69,336 +5.16(+7.14%)
Mar 02, 2016 66.12 73.08 66.00 72.24 61,360 +4.68(+6.93%)
Mar 01, 2016 69.60 69.72 65.64 67.56 50,695 -0.96(-1.40%)
Feb 29, 2016 64.08 71.04 63.84 68.52 95,405 +4.44(+6.93%)
Feb 26, 2016 60.36 65.04 59.44 64.08 55,018 +3.84(+6.37%)
Feb 25, 2016 60.84 61.20 59.28 60.24 26,551 -1.20(-1.95%)
Feb 24, 2016 58.80 61.80 57.60 61.44 26,081 +2.28(+3.85%)
Feb 23, 2016 60.00 61.20 58.80 59.16 30,528 -2.52(-4.09%)
Feb 22, 2016 60.72 62.16 60.00 61.68 35,998 +2.04(+3.42%)
Feb 19, 2016 61.80 61.80 58.68 59.64 24,049 -2.40(-3.87%)
Feb 18, 2016 62.40 63.12 59.40 62.04 24,869 +0.00(+0.00%)
Feb 17, 2016 60.00 62.88 59.93 62.04 39,724 +2.28(+3.82%)
Feb 16, 2016 58.56 60.00 57.12 59.76 22,138 +2.40(+4.18%)
Feb 12, 2016 57.72 57.36 57.36 57.36 30,825 +0.96(+1.70%)
Feb 11, 2016 57.72 58.44 55.20 56.40 29,329 -0.96(-1.67%)
Feb 10, 2016 57.60 60.00 57.00 57.36 20,921 -0.36(-0.62%)
Feb 09, 2016 58.80 59.16 56.76 57.72 30,379 -1.44(-2.43%)
Feb 08, 2016 60.00 60.00 57.70 59.16 36,317 -1.68(-2.76%)
Feb 05, 2016 61.32 62.88 57.84 60.84 37,393 -1.44(-2.31%)
Feb 04, 2016 60.36 64.68 60.24 62.28 32,773 +1.20(+1.96%)
Feb 03, 2016 60.96 61.79 58.08 61.08 30,170 +0.36(+0.59%)
Feb 02, 2016 63.00 63.00 60.00 60.72 45,021 -2.64(-4.17%)
Feb 01, 2016 64.80 66.96 61.80 63.36 48,417 -0.60(-0.94%)
Jan 29, 2016 62.52 65.88 62.25 63.96 45,863 +1.44(+2.30%)
Jan 28, 2016 63.96 64.80 61.44 62.52 38,677 -0.24(-0.38%)
Jan 27, 2016 63.12 64.97 61.80 62.76 33,083 +0.12(+0.19%)
Jan 26, 2016 61.08 63.60 60.00 62.64 36,547 +2.04(+3.37%)
Jan 25, 2016 63.00 64.20 60.12 60.60 30,242 -3.00(-4.72%)
Jan 22, 2016 61.08 63.96 60.36 63.60 41,208 +3.36(+5.58%)
Jan 21, 2016 58.80 62.40 56.88 60.24 40,685 +1.20(+2.03%)
Jan 20, 2016 58.32 60.00 54.12 59.04 59,533 -0.36(-0.61%)
Jan 19, 2016 60.12 64.56 56.52 59.40 52,318 +0.24(+0.41%)
Jan 15, 2016 58.20 59.16 59.16 59.16 64,958 -2.28(-3.71%)
Jan 14, 2016 62.40 63.84 58.80 61.44 67,031 -0.96(-1.54%)
Jan 13, 2016 67.20 68.40 60.60 62.40 68,568 -3.60(-5.45%)
Jan 12, 2016 70.80 73.20 64.20 66.00 82,321 -4.56(-6.46%)
Jan 11, 2016 80.04 80.88 69.12 70.56 112,171 -3.36(-4.55%)
Jan 08, 2016 75.60 84.60 71.88 73.92 256,394 +10.08(+15.79%)
Jan 07, 2016 72.36 72.36 63.00 63.84 75,282 -10.20(-13.78%)
Jan 06, 2016 71.28 75.84 71.04 74.04 73,153 +3.48(+4.93%)
Jan 05, 2016 68.40 74.16 68.40 70.56 156,952 +3.60(+5.38%)
Jan 04, 2016 66.00 69.00 60.48 66.96 182,562 +7.44(+12.50%)
Dec 31, 2015 60.84 59.52 59.52 59.52 62,350 -2.04(-3.31%)
Dec 30, 2015 61.92 64.32 60.72 61.56 40,311 -1.20(-1.91%)
Dec 29, 2015 63.60 65.28 61.08 62.76 39,867 -0.48(-0.76%)
Dec 28, 2015 64.80 65.76 63.00 63.24 37,971 -2.52(-3.83%)
Dec 24, 2015 65.52 65.76 65.76 65.76 38,150 -0.36(-0.54%)
Dec 23, 2015 66.24 68.40 65.52 66.12 37,824 +0.24(+0.36%)
Dec 22, 2015 68.16 68.40 65.16 65.88 28,474 -1.68(-2.49%)
Dec 21, 2015 67.80 69.60 64.68 67.56 50,305 +0.96(+1.44%)
Dec 18, 2015 68.88 69.96 65.52 66.60 59,764 -1.68(-2.46%)
Dec 17, 2015 65.40 69.84 62.76 68.28 54,704 +2.76(+4.21%)
Dec 16, 2015 67.20 72.00 64.43 65.52 79,786 -0.96(-1.44%)
Dec 15, 2015 76.92 78.60 66.12 66.48 111,122 -10.08(-13.17%)
Dec 14, 2015 77.88 82.44 76.08 76.56 34,950 -1.20(-1.54%)
Dec 11, 2015 81.60 81.60 76.80 77.76 41,956 -4.32(-5.26%)
Dec 10, 2015 82.56 84.72 80.58 82.08 35,959 -2.58(-3.05%)
Dec 09, 2015 78.12 88.20 76.56 84.66 70,582 +4.32(+5.38%)
Dec 08, 2015 90.96 93.00 73.44 80.34 129,650 -13.98(-14.82%)
Dec 07, 2015 97.08 97.20 93.60 94.32 33,751 -2.28(-2.36%)
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.