Skip to main content

Fuelcell Energy Inc (NQ: FCEL )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.60 15.72 14.40 14.88 64,456 -0.60(-3.88%)
Jun 29, 2017 16.44 16.56 15.12 15.48 74,953 -1.20(-7.19%)
Jun 28, 2017 16.20 16.80 15.72 16.68 107,643 +0.12(+0.72%)
Jun 27, 2017 15.60 16.80 15.60 16.56 135,534 +0.96(+6.15%)
Jun 26, 2017 14.76 15.60 14.76 15.60 137,952 +1.20(+8.33%)
Jun 23, 2017 14.40 14.40 359,622 -0.72(-4.76%)
Jun 22, 2017 14.16 15.36 13.94 15.12 173,902 +1.08(+7.69%)
Jun 21, 2017 14.28 14.40 13.68 14.04 77,751 +0.12(+0.86%)
Jun 20, 2017 13.92 14.16 13.56 13.92 59,381 +0.36(+2.65%)
Jun 19, 2017 13.56 13.80 13.32 13.56 82,358 +0.36(+2.73%)
Jun 16, 2017 13.56 13.80 13.26 13.20 79,570 -0.24(-1.79%)
Jun 15, 2017 13.80 13.80 13.20 13.44 30,845 -0.36(-2.61%)
Jun 14, 2017 14.04 14.04 13.50 13.80 66,114 +0.12(+0.88%)
Jun 13, 2017 13.20 13.92 12.96 13.68 105,719 +0.48(+3.64%)
Jun 12, 2017 13.20 13.20 12.84 13.20 39,951 +0.00(+0.00%)
Jun 09, 2017 13.20 13.44 12.60 13.20 82,427 +0.72(+5.77%)
Jun 08, 2017 12.60 13.44 11.80 12.48 118,041 -0.48(-3.70%)
Jun 07, 2017 12.36 12.96 12.00 12.96 67,602 +0.60(+4.85%)
Jun 06, 2017 13.68 13.80 12.48 12.36 83,640 -1.08(-8.04%)
Jun 05, 2017 13.56 13.74 13.20 13.44 83,045 +0.36(+2.75%)
Jun 02, 2017 12.60 13.80 12.24 13.08 157,694 +0.96(+7.92%)
Jun 01, 2017 11.76 12.60 11.65 12.12 83,276 +0.55(+4.74%)
May 31, 2017 12.00 12.00 11.40 11.57 56,997 -0.23(-1.94%)
May 30, 2017 12.00 12.00 11.40 11.80 58,990 +0.28(+2.44%)
May 26, 2017 11.16 11.52 11.16 11.52 46,028 +0.36(+3.23%)
May 25, 2017 11.04 11.69 10.93 11.16 94,718 +0.22(+1.98%)
May 24, 2017 11.02 11.16 10.80 10.94 24,568 -0.18(-1.59%)
May 23, 2017 11.64 11.64 10.92 11.12 44,539 -0.39(-3.40%)
May 22, 2017 11.76 12.00 11.10 11.51 63,999 +0.32(+2.85%)
May 19, 2017 10.56 11.52 10.32 11.19 139,197 +0.92(+9.00%)
May 18, 2017 11.40 11.40 9.600 10.27 199,358 -0.83(-7.50%)
May 17, 2017 12.60 12.60 10.80 11.10 249,429 -0.90(-7.50%)
May 16, 2017 12.60 13.20 12.00 12.00 108,440 -0.90(-6.98%)
May 15, 2017 13.20 13.20 12.60 12.90 73,550 +0.30(+2.38%)
May 12, 2017 13.20 13.80 12.60 12.60 179,851 -0.90(-6.67%)
May 11, 2017 13.20 13.80 13.20 13.50 59,127 +0.30(+2.27%)
May 10, 2017 13.80 13.80 13.20 13.20 41,860 -0.30(-2.22%)
May 09, 2017 13.80 13.80 13.20 13.50 68,528 +0.00(+0.00%)
May 08, 2017 13.20 13.80 13.20 13.50 130,861 +0.90(+7.14%)
May 05, 2017 12.60 13.20 12.00 12.60 225,637 +0.30(+2.44%)
May 04, 2017 13.80 13.80 12.00 12.30 281,766 -0.90(-6.82%)
May 03, 2017 13.20 13.80 13.20 13.20 64,777 +0.30(+2.33%)
May 02, 2017 14.40 14.40 12.60 12.90 234,095 -1.50(-10.42%)
May 01, 2017 14.40 14.40 13.80 14.40 122,537 +0.60(+4.35%)
Apr 28, 2017 12.60 14.40 12.00 13.80 1,194,540 -5.40(-28.12%)
Apr 27, 2017 19.20 20.40 18.60 19.20 116,112 +0.60(+3.23%)
Apr 26, 2017 19.20 19.26 18.00 18.60 60,596 -0.60(-3.12%)
Apr 25, 2017 19.20 19.20 18.60 19.20 55,888 +0.90(+4.92%)
Apr 24, 2017 18.60 19.20 18.00 18.30 53,530 +0.30(+1.67%)
Apr 21, 2017 18.00 18.60 17.40 18.00 77,058 -0.60(-3.23%)
Apr 20, 2017 19.20 19.20 18.00 18.60 57,328 +0.00(+0.00%)
Apr 19, 2017 18.60 19.20 18.60 18.60 73,834 +0.30(+1.64%)
Apr 18, 2017 19.20 19.20 18.00 18.30 71,819 -0.60(-3.17%)
Apr 17, 2017 19.80 19.80 17.40 18.90 117,255 -0.90(-4.55%)
Apr 13, 2017 19.80 20.40 19.80 19.80 92,285 +0.00(+0.00%)
Apr 12, 2017 23.40 23.70 19.80 19.80 191,762 -3.00(-13.16%)
Apr 11, 2017 21.60 23.40 21.00 22.80 257,630 +1.80(+8.57%)
Apr 10, 2017 19.80 21.60 19.20 21.00 185,319 +1.80(+9.38%)
Apr 07, 2017 18.60 19.20 18.00 19.20 149,037 +1.20(+6.67%)
Apr 06, 2017 18.00 18.60 18.00 18.00 88,009 +0.60(+3.45%)
Apr 05, 2017 17.40 18.30 17.40 17.40 177,199 +0.90(+5.45%)
Apr 04, 2017 16.20 16.80 16.20 16.50 38,178 +0.30(+1.85%)
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.