Fuelcell Energy Inc (NQ: FCEL )

3.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.190 2.750 1.960 2.510 151,515,200 +0.83(+49.40%)
Dec 30, 2019 1.440 1.690 1.330 1.680 63,501,836 +0.41(+32.28%)
Dec 27, 2019 1.400 1.600 1.240 1.270 82,800,896 +0.14(+12.39%)
Dec 26, 2019 0.8600 1.130 0.8400 1.130 44,631,620 +0.31(+37.49%)
Dec 24, 2019 0.8150 0.8700 0.8100 0.8219 9,758,800 -0.02(-2.15%)
Dec 23, 2019 0.7700 0.8500 0.7500 0.8400 20,865,720 +0.06(+7.61%)
Dec 20, 2019 0.7300 0.7806 0.7128 0.7806 23,629,900 +0.09(+13.62%)
Dec 19, 2019 0.6800 0.6870 0.6630 0.6870 4,607,063 -0.00(-0.43%)
Dec 18, 2019 0.6800 0.6900 0.6600 0.6900 6,694,386 +0.00(+0.00%)
Dec 17, 2019 0.6500 0.7040 0.6407 0.6900 8,744,106 +0.02(+3.25%)
Dec 16, 2019 0.6400 0.6750 0.6200 0.6683 12,061,328 -0.02(-2.32%)
Dec 13, 2019 0.7647 0.7800 0.6400 0.6842 29,036,200 -0.02(-3.28%)
Dec 12, 2019 0.6203 0.7600 0.6203 0.7074 50,385,892 +0.14(+25.54%)
Dec 11, 2019 0.5300 0.5990 0.5110 0.5635 16,382,037 +0.03(+6.52%)
Dec 10, 2019 0.5050 0.5388 0.4759 0.5290 13,390,152 +0.02(+3.73%)
Dec 09, 2019 0.5500 0.5500 0.5100 0.5100 11,081,673 -0.05(-9.72%)
Dec 06, 2019 0.5850 0.5900 0.5440 0.5649 7,885,500 -0.02(-2.60%)
Dec 05, 2019 0.6200 0.6200 0.5700 0.5800 8,124,520 -0.03(-4.92%)
Dec 04, 2019 0.5500 0.6300 0.5500 0.6100 17,887,708 +0.07(+11.95%)
Dec 03, 2019 0.5688 0.5950 0.5370 0.5449 16,702,694 -0.04(-6.05%)
Dec 02, 2019 0.6800 0.6800 0.5600 0.5800 26,408,148 -0.10(-14.43%)
Nov 29, 2019 0.7000 0.7100 0.6713 0.6778 9,260,700 -0.04(-5.86%)
Nov 27, 2019 0.7389 0.7389 0.7001 0.7200 8,795,000 -0.02(-2.85%)
Nov 26, 2019 0.7800 0.7800 0.7000 0.7411 15,804,075 -0.04(-5.59%)
Nov 25, 2019 0.7850 0.8200 0.7510 0.7850 15,605,144 +0.03(+3.29%)
Nov 22, 2019 0.7600 0.7860 0.7300 0.7600 9,668,000 -0.01(-1.81%)
Nov 21, 2019 0.8702 0.8800 0.7610 0.7740 20,351,598 -0.02(-2.03%)
Nov 20, 2019 0.6700 0.8000 0.6400 0.7900 32,638,088 +0.06(+8.22%)
Nov 19, 2019 0.8319 0.8490 0.6800 0.7300 29,833,016 -0.14(-16.09%)
Nov 18, 2019 0.8625 0.9200 0.8340 0.8700 29,520,768 +0.05(+5.45%)
Nov 15, 2019 0.8260 0.8670 0.7289 0.8250 49,138,100 -0.06(-7.21%)
Nov 14, 2019 0.8900 1.000 0.8110 0.8891 100,194,816 +0.08(+9.77%)
Nov 13, 2019 0.6000 0.9000 0.5980 0.8100 150,411,104 +0.27(+48.62%)
Nov 12, 2019 0.4789 0.5647 0.4630 0.5450 52,516,688 +0.09(+20.84%)
Nov 11, 2019 0.4322 0.4900 0.4322 0.4510 27,600,934 +0.02(+3.70%)
Nov 08, 2019 0.4201 0.4650 0.3883 0.4349 33,346,200 +0.02(+6.07%)
Nov 07, 2019 0.5000 0.5200 0.4000 0.4100 45,027,360 -0.13(-24.07%)
Nov 06, 2019 0.5800 0.6300 0.4220 0.5400 185,402,688 +0.27(+101.57%)
Nov 05, 2019 0.2700 0.2710 0.2560 0.2679 5,775,832 -0.00(-0.78%)
Nov 04, 2019 0.2600 0.2800 0.2500 0.2700 6,447,766 +0.01(+3.45%)
Nov 01, 2019 0.2398 0.2650 0.2373 0.2610 10,362,700 +0.02(+9.53%)
Oct 31, 2019 0.2400 0.2410 0.2270 0.2383 5,711,968 -0.00(-1.53%)
Oct 30, 2019 0.2500 0.2520 0.2396 0.2420 5,565,898 -0.01(-2.02%)
Oct 29, 2019 0.2750 0.2760 0.2425 0.2470 11,888,377 -0.03(-10.41%)
Oct 28, 2019 0.2798 0.2950 0.2700 0.2757 14,010,872 -0.04(-12.75%)
Oct 25, 2019 0.3255 0.3255 0.3060 0.3160 5,605,400 -0.01(-1.56%)
Oct 24, 2019 0.3100 0.3280 0.3060 0.3210 7,643,468 +0.01(+3.85%)
Oct 23, 2019 0.3090 0.3177 0.2980 0.3091 3,858,908 +0.00(+0.03%)
Oct 22, 2019 0.3100 0.3140 0.2939 0.3090 3,588,714 -0.01(-1.59%)
Oct 21, 2019 0.2915 0.3240 0.2840 0.3140 8,686,209 +0.03(+9.03%)
Oct 18, 2019 0.2932 0.2950 0.2856 0.2880 3,186,100 -0.01(-1.77%)
Oct 17, 2019 0.2900 0.2980 0.2811 0.2932 4,044,989 +0.00(+0.27%)
Oct 16, 2019 0.2800 0.2925 0.2630 0.2924 7,364,666 +0.01(+2.60%)
Oct 15, 2019 0.2964 0.2975 0.2800 0.2850 9,573,679 -0.01(-1.72%)
Oct 14, 2019 0.3000 0.3000 0.2900 0.2900 6,700,321 -0.01(-2.39%)
Oct 11, 2019 0.3040 0.3047 0.2950 0.2971 8,372,300 -0.00(-1.62%)
Oct 10, 2019 0.3092 0.3096 0.3000 0.3020 10,382,346 -0.01(-2.58%)
Oct 09, 2019 0.3300 0.3300 0.3100 0.3100 6,009,767 -0.02(-6.06%)
Oct 08, 2019 0.3200 0.3300 0.3100 0.3300 4,118,767 +0.01(+3.42%)
Oct 07, 2019 0.3070 0.3400 0.3020 0.3191 13,303,748 -0.04(-12.17%)
Oct 04, 2019 0.3449 0.3660 0.3300 0.3633 11,498,001 -0.00(-1.12%)
Oct 03, 2019 0.3900 0.4150 0.3510 0.3674 32,098,524 +0.05(+16.08%)
Oct 02, 2019 0.3180 0.3190 0.3017 0.3165 8,499,174 -0.00(-1.46%)
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.