Fuelcell Energy Inc (NQ: FCEL )

3.780 +0.030 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.640 8.832 7.956 8.460 77,558 -0.01(-0.14%)
Nov 29, 2018 8.400 8.639 7.812 8.472 66,842 +0.31(+3.82%)
Nov 28, 2018 8.040 8.280 7.440 8.160 144,832 +0.12(+1.49%)
Nov 27, 2018 8.520 8.520 8.040 8.040 90,030 -0.42(-4.92%)
Nov 26, 2018 9.240 9.240 8.340 8.456 100,616 -0.78(-8.48%)
Nov 23, 2018 9.240 9.360 8.640 9.240 50,591 +0.00(+0.00%)
Nov 21, 2018 9.240 9.240 9.240 0 +0.72(+8.45%)
Nov 20, 2018 9.720 9.840 8.400 8.520 278,813 -1.46(-14.61%)
Nov 19, 2018 10.20 10.56 9.840 9.978 43,508 -0.22(-2.18%)
Nov 16, 2018 10.44 10.68 10.20 10.20 36,683 -0.36(-3.41%)
Nov 15, 2018 10.44 10.68 10.08 10.56 28,068 -0.03(-0.28%)
Nov 14, 2018 10.62 10.80 10.38 10.59 31,944 +0.15(+1.44%)
Nov 13, 2018 10.80 10.80 10.20 10.44 23,024 +0.00(+0.00%)
Nov 12, 2018 10.56 10.80 10.32 10.44 24,563 -0.12(-1.14%)
Nov 09, 2018 10.80 11.16 10.56 10.56 26,308 -0.34(-3.12%)
Nov 08, 2018 11.57 11.64 10.80 10.90 42,600 -0.38(-3.37%)
Nov 07, 2018 11.16 11.40 11.04 11.28 32,456 +0.20(+1.84%)
Nov 06, 2018 11.32 11.45 10.80 11.08 43,687 +0.28(+2.56%)
Nov 05, 2018 10.56 11.40 10.44 10.80 64,989 +0.36(+3.45%)
Nov 02, 2018 10.68 10.80 10.20 10.44 43,566 -0.24(-2.25%)
Nov 01, 2018 10.56 10.80 10.08 10.68 78,035 +0.54(+5.29%)
Oct 31, 2018 10.56 10.79 9.961 10.14 64,034 -0.42(-3.94%)
Oct 30, 2018 9.720 10.56 9.600 10.56 55,174 +0.51(+5.12%)
Oct 29, 2018 10.49 10.55 9.840 10.05 26,883 -0.21(-2.09%)
Oct 26, 2018 10.25 10.68 9.600 10.26 69,541 -0.15(-1.45%)
Oct 25, 2018 9.372 10.91 8.640 10.41 217,920 +0.98(+10.40%)
Oct 24, 2018 10.20 10.22 9.400 9.431 100,105 -0.54(-5.40%)
Oct 23, 2018 10.44 10.53 9.600 9.970 137,128 -0.59(-5.59%)
Oct 22, 2018 11.52 11.52 10.32 10.56 123,475 -0.84(-7.37%)
Oct 19, 2018 12.00 12.00 11.40 11.40 54,425 -0.28(-2.41%)
Oct 18, 2018 11.78 12.00 11.43 11.68 46,213 -0.18(-1.56%)
Oct 17, 2018 11.69 12.24 11.64 11.87 30,417 -0.01(-0.07%)
Oct 16, 2018 12.48 12.48 11.52 11.88 82,656 -0.12(-1.04%)
Oct 15, 2018 11.52 12.72 11.52 12.00 62,959 +0.48(+4.17%)
Oct 12, 2018 11.64 11.76 11.40 11.52 68,216 +0.00(+0.00%)
Oct 11, 2018 11.64 11.76 11.52 11.52 73,550 -0.36(-3.03%)
Oct 10, 2018 12.36 12.48 11.76 11.88 126,052 -0.60(-4.81%)
Oct 09, 2018 12.36 12.60 12.24 12.48 44,587 +0.12(+0.97%)
Oct 08, 2018 12.36 12.72 12.00 12.36 40,916 -0.12(-0.96%)
Oct 05, 2018 12.84 12.96 12.36 12.48 109,683 -0.36(-2.80%)
Oct 04, 2018 13.08 13.08 12.72 12.84 64,767 -0.24(-1.83%)
Oct 03, 2018 12.72 13.20 12.60 13.08 57,795 +0.36(+2.83%)
Oct 02, 2018 13.08 13.08 12.72 12.72 75,762 -0.48(-3.64%)
Oct 01, 2018 12.84 13.44 12.72 13.20 69,488 +0.36(+2.80%)
Sep 28, 2018 12.84 13.20 12.72 12.84 74,116 -0.24(-1.83%)
Sep 27, 2018 13.32 13.44 12.72 13.08 70,801 -0.12(-0.91%)
Sep 26, 2018 13.56 13.68 13.20 13.20 48,821 -0.36(-2.65%)
Sep 25, 2018 12.84 13.68 12.84 13.56 122,567 +0.72(+5.61%)
Sep 24, 2018 13.20 13.20 12.72 12.84 77,856 -0.12(-0.93%)
Sep 21, 2018 13.32 13.44 12.96 12.96 86,666 -0.36(-2.70%)
Sep 20, 2018 13.20 13.44 12.84 13.32 118,461 +0.48(+3.74%)
Sep 19, 2018 12.96 13.32 12.72 12.84 87,298 +0.00(+0.00%)
Sep 18, 2018 12.96 12.96 12.36 12.84 93,569 +0.24(+1.90%)
Sep 17, 2018 13.20 13.20 12.48 12.60 68,510 -0.12(-0.94%)
Sep 14, 2018 13.08 13.44 12.60 12.72 66,341 -0.36(-2.75%)
Sep 13, 2018 12.96 13.20 12.84 13.08 67,443 +0.12(+0.93%)
Sep 12, 2018 12.72 13.08 12.60 12.96 64,181 +0.24(+1.89%)
Sep 11, 2018 12.60 12.84 12.48 12.72 63,770 +0.00(+0.00%)
Sep 10, 2018 13.68 13.80 12.36 12.72 174,694 -0.72(-5.36%)
Sep 07, 2018 13.68 13.98 13.20 13.44 75,375 -0.36(-2.61%)
Sep 06, 2018 13.44 14.40 12.96 13.80 160,152 -0.60(-4.17%)
Sep 05, 2018 13.68 14.64 13.44 14.40 134,817 +0.72(+5.26%)
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.