Fuelcell Energy Inc (NQ: FCEL )

4.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 0.3225 0.3280 0.3050 0.3212 5,339,018 -0.01(-1.89%)
Sep 30, 2019 0.3390 0.3450 0.3130 0.3274 7,467,924 -0.00(-0.64%)
Sep 27, 2019 0.3000 0.3295 0.2900 0.3295 12,583,900 +0.03(+9.83%)
Sep 26, 2019 0.3200 0.3200 0.3000 0.3000 10,941,399 -0.02(-6.10%)
Sep 25, 2019 0.3337 0.3360 0.3170 0.3195 11,105,162 -0.02(-6.03%)
Sep 24, 2019 0.3500 0.3600 0.3400 0.3400 10,778,420 -0.02(-5.32%)
Sep 23, 2019 0.3700 0.3700 0.3550 0.3591 6,627,685 -0.00(-0.86%)
Sep 20, 2019 0.3703 0.3748 0.3600 0.3622 8,752,800 -0.01(-1.71%)
Sep 19, 2019 0.3770 0.3770 0.3600 0.3685 9,169,104 +0.01(+2.36%)
Sep 18, 2019 0.3800 0.3900 0.3600 0.3600 11,264,555 -0.02(-5.26%)
Sep 17, 2019 0.4000 0.4100 0.3800 0.3800 10,751,653 -0.02(-5.35%)
Sep 16, 2019 0.4085 0.4250 0.4000 0.4015 17,878,988 +0.00(+0.35%)
Sep 13, 2019 0.4000 0.4150 0.3800 0.4001 21,764,300 +0.04(+10.37%)
Sep 12, 2019 0.3550 0.4200 0.3510 0.3625 27,941,412 +0.01(+2.08%)
Sep 11, 2019 0.4300 0.4367 0.3550 0.3551 43,214,396 -0.06(-15.45%)
Sep 10, 2019 0.6500 0.6500 0.4100 0.4200 58,614,788 -0.22(-34.38%)
Sep 09, 2019 0.5000 0.6400 0.4800 0.6400 63,391,952 +0.24(+60.16%)
Sep 06, 2019 0.3850 0.4300 0.3820 0.3996 15,745,200 +0.03(+7.53%)
Sep 05, 2019 0.3500 0.3900 0.3425 0.3716 11,688,008 +0.03(+9.23%)
Sep 04, 2019 0.3400 0.3500 0.3311 0.3402 3,380,559 +0.00(+0.06%)
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.