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

Fuelcell Energy Inc (NQ: FCEL )

0.9307 -0.0693 (-6.93%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 3.500 3.680 3.470 3.660 11,767,874 +0.18(+5.17%)
Jan 30, 2023 3.480 3.670 3.440 3.480 10,219,031 -0.12(-3.33%)
Jan 27, 2023 3.400 3.640 3.380 3.600 10,198,121 +0.17(+4.96%)
Jan 26, 2023 3.780 3.840 3.400 3.430 12,810,517 -0.25(-6.79%)
Jan 25, 2023 3.540 3.695 3.410 3.680 8,540,176 +0.06(+1.66%)
Jan 24, 2023 3.640 3.730 3.520 3.620 11,016,568 -0.08(-2.16%)
Jan 23, 2023 3.380 3.720 3.360 3.700 14,700,296 +0.33(+9.79%)
Jan 20, 2023 3.200 3.370 3.110 3.370 11,873,188 +0.24(+7.67%)
Jan 19, 2023 3.250 3.360 3.060 3.130 11,611,349 -0.22(-6.57%)
Jan 18, 2023 3.540 3.690 3.345 3.350 12,952,246 -0.14(-4.01%)
Jan 17, 2023 3.260 3.520 3.250 3.490 10,508,407 +0.25(+7.72%)
Jan 13, 2023 3.100 3.270 3.070 3.240 6,548,931 +0.07(+2.21%)
Jan 12, 2023 3.140 3.190 3.010 3.170 10,473,304 +0.06(+1.93%)
Jan 11, 2023 3.070 3.200 3.020 3.110 8,996,427 +0.08(+2.64%)
Jan 10, 2023 2.940 3.030 2.830 3.030 10,014,683 +0.08(+2.71%)
Jan 09, 2023 2.920 3.040 2.850 2.950 14,839,144 +0.12(+4.24%)
Jan 06, 2023 2.660 2.855 2.600 2.830 10,855,203 +0.20(+7.60%)
Jan 05, 2023 2.680 2.700 2.600 2.630 9,719,552 -0.09(-3.31%)
Jan 04, 2023 2.720 2.800 2.640 2.720 11,011,787 +0.06(+2.26%)
Jan 03, 2023 2.850 2.960 2.630 2.660 11,502,435 -0.12(-4.32%)
Dec 30, 2022 2.670 2.800 2.655 2.780 10,496,401 +0.02(+0.72%)
Dec 29, 2022 2.580 2.770 2.570 2.760 12,407,037 +0.21(+8.24%)
Dec 28, 2022 2.560 2.610 2.490 2.550 9,729,173 -0.02(-0.78%)
Dec 27, 2022 2.660 2.700 2.560 2.570 11,033,030 -0.10(-3.75%)
Dec 23, 2022 2.620 2.680 2.530 2.670 12,114,167 +0.07(+2.69%)
Dec 22, 2022 2.650 2.675 2.470 2.600 16,215,730 -0.10(-3.70%)
Dec 21, 2022 2.730 2.920 2.620 2.700 22,353,036 +0.05(+1.89%)
Dec 20, 2022 3.100 3.160 2.630 2.650 28,918,858 -0.61(-18.71%)
Dec 19, 2022 3.550 3.550 3.210 3.260 16,282,921 -0.25(-7.12%)
Dec 16, 2022 3.620 3.680 3.400 3.510 17,688,088 -0.20(-5.39%)
Dec 15, 2022 3.650 3.825 3.590 3.710 10,718,108 -0.01(-0.27%)
Dec 14, 2022 3.640 3.810 3.630 3.720 14,039,255 +0.07(+1.92%)
Dec 13, 2022 3.610 3.770 3.530 3.650 13,395,114 +0.18(+5.19%)
Dec 12, 2022 3.230 3.490 3.230 3.470 9,588,447 +0.24(+7.43%)
Dec 09, 2022 3.200 3.340 3.170 3.230 6,204,202 -0.01(-0.31%)
Dec 08, 2022 3.200 3.340 3.120 3.240 7,888,107 +0.11(+3.51%)
Dec 07, 2022 3.120 3.220 3.065 3.130 7,493,412 +0.00(+0.00%)
Dec 06, 2022 3.470 3.470 3.110 3.130 12,182,918 -0.32(-9.28%)
Dec 05, 2022 3.630 3.740 3.440 3.450 7,276,770 -0.21(-5.74%)
Dec 02, 2022 3.430 3.720 3.420 3.660 9,356,337 +0.13(+3.68%)
Dec 01, 2022 3.460 3.585 3.400 3.530 10,285,392 +0.07(+2.02%)
Nov 30, 2022 3.220 3.470 3.155 3.460 8,995,772 +0.26(+8.12%)
Nov 29, 2022 3.290 3.330 3.195 3.200 6,331,273 -0.06(-1.84%)
Nov 28, 2022 3.440 3.485 3.250 3.260 5,289,402 -0.22(-6.32%)
Nov 25, 2022 3.460 3.500 3.414 3.480 2,619,825 -0.02(-0.57%)
Nov 23, 2022 3.430 3.500 3.380 3.500 4,801,069 +0.06(+1.74%)
Nov 22, 2022 3.450 3.510 3.380 3.440 4,567,787 -0.02(-0.58%)
Nov 21, 2022 3.510 3.510 3.360 3.460 5,842,274 -0.11(-3.08%)
Nov 18, 2022 3.670 3.680 3.450 3.570 10,122,541 +0.00(+0.00%)
Nov 17, 2022 3.500 3.605 3.380 3.570 7,524,121 -0.06(-1.65%)
Nov 16, 2022 3.810 3.810 3.590 3.630 7,502,395 -0.24(-6.20%)
Nov 15, 2022 3.720 3.950 3.710 3.870 13,738,293 +0.27(+7.50%)
Nov 14, 2022 3.610 3.660 3.370 3.600 9,538,603 -0.04(-1.10%)
Nov 11, 2022 3.460 3.695 3.369 3.640 11,643,309 +0.13(+3.70%)
Nov 10, 2022 3.110 3.535 3.102 3.510 20,767,096 +0.56(+18.98%)
Nov 09, 2022 3.110 3.250 2.930 2.950 11,776,324 -0.22(-6.94%)
Nov 08, 2022 3.150 3.240 3.095 3.170 7,386,173 +0.03(+0.96%)
Nov 07, 2022 3.140 3.150 3.030 3.140 6,054,935 +0.03(+0.96%)
Nov 04, 2022 3.130 3.185 3.000 3.110 7,846,192 +0.07(+2.30%)
Nov 03, 2022 2.950 3.150 2.920 3.040 10,689,257 +0.08(+2.70%)
Nov 02, 2022 3.100 2.950 2.960 9,668,662 -0.14(-4.52%)
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.