Fuelcell Energy Inc (NQ: FCEL )

4.427 +0.277 (+6.67%)
Streaming Delayed Price Updated: 11:55 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 3.980 4.160 3.880 4.150 19,750,612 +0.22(+5.60%)
Aug 04, 2022 3.780 4.000 3.750 3.930 18,718,816 +0.17(+4.52%)
Aug 03, 2022 3.740 3.780 3.630 3.760 14,988,044 +0.06(+1.62%)
Aug 02, 2022 3.400 3.810 3.350 3.700 24,213,022 +0.27(+7.87%)
Aug 01, 2022 3.520 3.540 3.400 3.430 13,986,234 -0.16(-4.46%)
Jul 29, 2022 3.480 3.680 3.450 3.590 20,418,188 +0.02(+0.56%)
Jul 28, 2022 3.820 4.070 3.491 3.570 52,255,632 +0.18(+5.31%)
Jul 27, 2022 3.310 3.410 3.280 3.390 9,896,560 +0.15(+4.63%)
Jul 26, 2022 3.290 3.316 3.180 3.240 8,176,513 -0.10(-2.99%)
Jul 25, 2022 3.360 3.390 3.230 3.340 8,626,449 +0.01(+0.30%)
Jul 22, 2022 3.540 3.570 3.310 3.330 12,986,783 -0.21(-5.93%)
Jul 21, 2022 3.600 3.610 3.480 3.540 12,637,775 -0.06(-1.67%)
Jul 20, 2022 3.530 3.680 3.475 3.600 16,897,112 +0.09(+2.56%)
Jul 19, 2022 3.580 3.585 3.450 3.510 12,047,597 +0.01(+0.29%)
Jul 18, 2022 3.590 3.720 3.490 3.500 19,330,500 +0.01(+0.29%)
Jul 15, 2022 3.740 3.740 3.410 3.490 25,499,776 -0.29(-7.67%)
Jul 14, 2022 3.860 3.900 3.720 3.780 11,144,378 -0.17(-4.30%)
Jul 13, 2022 3.800 4.120 3.680 3.950 13,539,575 +0.01(+0.25%)
Jul 12, 2022 4.010 4.090 3.810 3.940 9,781,301 -0.09(-2.23%)
Jul 11, 2022 4.250 4.310 3.950 4.030 12,083,349 -0.29(-6.71%)
Jul 08, 2022 4.160 4.390 4.080 4.320 8,020,740 +0.09(+2.13%)
Jul 07, 2022 3.990 4.325 3.970 4.230 11,686,887 +0.25(+6.28%)
Jul 06, 2022 3.790 4.030 3.790 3.980 13,043,802 +0.14(+3.65%)
Jul 05, 2022 3.690 3.850 3.500 3.840 11,136,272 +0.06(+1.59%)
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.