Fuelcell Energy Inc (NQ: FCEL )

3.580 -0.140 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.80 23.16 19.08 20.52 520,307 +0.96(+4.91%)
Nov 29, 2017 20.16 20.16 19.08 19.56 68,685 -0.36(-1.81%)
Nov 28, 2017 19.92 20.04 19.80 19.92 66,640 -0.24(-1.19%)
Nov 27, 2017 21.60 21.60 19.80 20.16 90,242 -0.48(-2.33%)
Nov 24, 2017 19.20 20.64 19.20 20.64 69,666 +1.80(+9.55%)
Nov 22, 2017 19.20 19.56 18.72 18.84 56,698 -0.24(-1.26%)
Nov 21, 2017 18.60 19.56 18.60 19.08 94,396 +0.36(+1.92%)
Nov 20, 2017 18.84 19.20 18.36 18.72 80,845 -0.24(-1.27%)
Nov 17, 2017 18.96 19.68 18.84 18.96 92,505 -0.12(-0.63%)
Nov 16, 2017 19.20 19.80 18.48 19.08 141,974 +0.36(+1.92%)
Nov 15, 2017 19.80 20.04 18.00 18.72 199,915 -0.84(-4.29%)
Nov 14, 2017 22.80 23.35 19.02 19.56 371,564 -3.84(-16.41%)
Nov 13, 2017 25.08 25.08 23.40 23.40 131,577 -1.56(-6.25%)
Nov 10, 2017 23.64 25.08 23.04 24.96 153,964 +1.08(+4.52%)
Nov 09, 2017 24.84 25.32 23.76 23.88 171,255 -1.56(-6.13%)
Nov 08, 2017 26.04 26.40 24.48 25.44 216,873 -0.60(-2.30%)
Nov 07, 2017 26.88 27.00 25.44 26.04 131,019 -0.72(-2.69%)
Nov 06, 2017 26.64 27.00 25.92 26.76 128,378 +0.24(+0.90%)
Nov 03, 2017 27.00 27.72 26.08 26.52 152,741 -0.36(-1.34%)
Nov 02, 2017 25.68 27.60 25.20 26.88 370,320 +1.20(+4.67%)
Nov 01, 2017 26.40 26.76 25.32 25.68 105,404 -0.60(-2.28%)
Oct 31, 2017 25.80 26.40 25.20 26.28 87,378 +0.60(+2.34%)
Oct 30, 2017 25.80 26.52 25.32 25.68 107,883 -0.36(-1.38%)
Oct 27, 2017 25.80 26.04 24.48 26.04 121,332 +0.48(+1.88%)
Oct 26, 2017 25.92 26.04 24.84 25.56 84,692 +0.24(+0.95%)
Oct 25, 2017 26.40 26.64 24.54 25.32 172,499 -1.08(-4.09%)
Oct 24, 2017 26.64 27.08 26.04 26.40 120,342 +0.24(+0.92%)
Oct 23, 2017 26.40 27.00 25.80 26.16 162,731 +0.12(+0.46%)
Oct 20, 2017 25.56 27.00 24.96 26.04 231,696 +0.90(+3.58%)
Oct 19, 2017 25.80 25.92 24.48 25.14 120,147 -0.42(-1.64%)
Oct 18, 2017 24.36 26.04 24.36 25.56 136,709 +1.08(+4.41%)
Oct 17, 2017 25.80 25.80 24.36 24.48 140,209 -1.08(-4.23%)
Oct 16, 2017 26.04 26.16 24.96 25.56 85,903 -0.24(-0.93%)
Oct 13, 2017 26.16 26.16 24.96 25.80 88,073 -0.24(-0.92%)
Oct 12, 2017 26.40 26.40 24.96 26.04 121,902 +0.12(+0.46%)
Oct 11, 2017 25.20 26.28 24.36 25.92 198,324 +0.96(+3.85%)
Oct 10, 2017 25.68 26.04 24.12 24.96 248,286 -0.72(-2.80%)
Oct 09, 2017 28.20 28.44 25.20 25.68 313,825 -1.44(-5.31%)
Oct 06, 2017 27.36 27.60 26.40 27.12 281,535 +0.00(+0.00%)
Oct 05, 2017 28.20 28.20 26.40 27.12 451,088 +0.48(+1.80%)
Oct 04, 2017 24.00 29.88 23.88 26.64 1,134,405 +3.96(+17.46%)
Oct 03, 2017 22.44 22.68 21.72 22.68 131,342 +0.60(+2.72%)
Oct 02, 2017 21.24 22.56 20.88 22.08 182,834 +1.08(+5.14%)
Sep 29, 2017 20.40 21.24 19.92 21.00 88,123 +0.60(+2.94%)
Sep 28, 2017 20.88 20.88 19.80 20.40 150,618 -0.48(-2.30%)
Sep 27, 2017 21.60 21.60 20.64 20.88 104,578 -0.60(-2.79%)
Sep 26, 2017 20.88 22.08 20.64 21.48 165,932 -0.12(-0.56%)
Sep 25, 2017 21.48 21.78 20.64 21.60 233,984 +0.72(+3.45%)
Sep 22, 2017 20.04 21.36 19.80 20.88 236,663 +1.08(+5.45%)
Sep 21, 2017 20.40 21.48 19.56 19.80 478,093 +0.00(+0.00%)
Sep 20, 2017 18.84 19.80 18.60 19.80 290,783 +1.08(+5.77%)
Sep 19, 2017 17.88 18.79 17.46 18.72 184,037 +1.08(+6.12%)
Sep 18, 2017 18.24 18.60 17.40 17.64 125,299 -0.24(-1.34%)
Sep 15, 2017 18.48 18.60 17.88 17.88 68,783 -0.48(-2.61%)
Sep 14, 2017 18.84 19.44 18.00 18.36 86,578 -0.24(-1.29%)
Sep 13, 2017 18.00 18.96 17.28 18.60 177,409 +0.60(+3.33%)
Sep 12, 2017 18.00 18.00 17.04 18.00 99,610 +0.00(+0.00%)
Sep 11, 2017 17.52 18.24 17.40 18.00 47,834 +0.12(+0.67%)
Sep 08, 2017 17.76 18.24 17.28 17.88 66,452 -0.36(-1.97%)
Sep 07, 2017 17.76 18.48 16.44 18.24 144,073 +0.24(+1.33%)
Sep 06, 2017 18.60 18.84 17.64 18.00 74,124 -0.48(-2.60%)
Sep 05, 2017 18.60 18.84 17.40 18.48 166,426 -0.72(-3.75%)
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.