Fuelcell Energy Inc (NQ: FCEL )

3.410 +0.020 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 0.3500 0.3500 0.3300 0.3400 2,732,416 +0.01(+1.49%)
Aug 30, 2019 0.3207 0.3500 0.3207 0.3350 5,036,500 +0.01(+3.75%)
Aug 29, 2019 0.3249 0.3250 0.3156 0.3229 2,281,596 -0.00(-0.62%)
Aug 28, 2019 0.3210 0.3300 0.3100 0.3249 3,665,513 +0.00(+1.21%)
Aug 27, 2019 0.3280 0.3300 0.3200 0.3210 2,436,083 -0.01(-1.53%)
Aug 26, 2019 0.3364 0.3384 0.3199 0.3260 4,212,706 -0.01(-2.74%)
Aug 23, 2019 0.3480 0.3650 0.3314 0.3352 4,343,500 -0.00(-1.41%)
Aug 22, 2019 0.3300 0.3500 0.3300 0.3400 4,930,407 +0.02(+4.62%)
Aug 21, 2019 0.3300 0.3379 0.3174 0.3250 4,723,000 -0.01(-4.07%)
Aug 20, 2019 0.3500 0.3699 0.3320 0.3388 7,010,330 -0.03(-7.46%)
Aug 19, 2019 0.4010 0.4048 0.3550 0.3661 12,547,365 -0.01(-3.66%)
Aug 16, 2019 0.3580 0.4210 0.3550 0.3800 28,409,500 +0.03(+8.57%)
Aug 15, 2019 0.3100 0.4000 0.3000 0.3500 32,863,092 +0.04(+12.54%)
Aug 14, 2019 0.3300 0.3350 0.3031 0.3110 5,988,473 -0.01(-3.89%)
Aug 13, 2019 0.3495 0.3495 0.3110 0.3236 6,025,778 -0.02(-4.77%)
Aug 12, 2019 0.3488 0.3750 0.3250 0.3398 7,793,570 -0.01(-1.59%)
Aug 09, 2019 0.3084 0.3752 0.3030 0.3453 14,888,300 +0.05(+15.06%)
Aug 08, 2019 0.3175 0.3175 0.3000 0.3001 5,107,244 -0.01(-3.81%)
Aug 07, 2019 0.3250 0.3250 0.3000 0.3120 5,101,679 -0.01(-3.70%)
Aug 06, 2019 0.3350 0.3400 0.3100 0.3240 4,943,927 -0.02(-4.71%)
Aug 05, 2019 0.3300 0.3400 0.3100 0.3400 6,950,791 +0.00(+0.56%)
Aug 02, 2019 0.3171 0.3450 0.2900 0.3381 11,499,499 +0.03(+7.98%)
Aug 01, 2019 0.3400 0.3400 0.3100 0.3131 8,114,275 -0.03(-7.59%)
Jul 31, 2019 0.3350 0.3400 0.3150 0.3388 8,915,410 -0.01(-2.92%)
Jul 30, 2019 0.3600 0.3639 0.3350 0.3490 8,104,813 -0.01(-3.06%)
Jul 29, 2019 0.3800 0.3800 0.3400 0.3600 9,426,093 -0.02(-4.46%)
Jul 26, 2019 0.3920 0.4100 0.3550 0.3768 18,590,900 -0.00(-0.84%)
Jul 25, 2019 0.3800 0.4900 0.3700 0.3800 64,786,956 +0.05(+14.11%)
Jul 24, 2019 0.3500 0.3650 0.3100 0.3330 9,182,402 -0.03(-8.44%)
Jul 23, 2019 0.3545 0.3800 0.3450 0.3637 8,356,427 +0.00(+1.03%)
Jul 22, 2019 0.3200 0.3822 0.3100 0.3600 16,469,090 +0.01(+3.15%)
Jul 19, 2019 0.3853 0.3901 0.3050 0.3490 41,870,000 +0.04(+14.61%)
Jul 18, 2019 0.2975 0.3064 0.2610 0.3045 14,009,842 +0.00(+1.50%)
Jul 17, 2019 0.3240 0.3349 0.2890 0.3000 16,111,356 -0.02(-6.25%)
Jul 16, 2019 0.4000 0.4300 0.2900 0.3200 27,523,288 -0.06(-15.79%)
Jul 15, 2019 0.5700 0.5700 0.3600 0.3800 43,122,880 -0.34(-47.52%)
Jul 12, 2019 0.7600 0.8180 0.7000 0.7241 16,133,100 -0.05(-5.92%)
Jul 11, 2019 0.7600 0.9000 0.7401 0.7697 30,682,124 -0.03(-3.79%)
Jul 10, 2019 0.6600 0.8920 0.6501 0.8000 51,924,560 +0.18(+29.03%)
Jul 09, 2019 0.6600 0.7100 0.5000 0.6200 32,335,224 -0.13(-17.33%)
Jul 08, 2019 0.7600 0.7900 0.6900 0.7500 16,811,496 -0.05(-6.25%)
Jul 05, 2019 0.7600 0.8290 0.6750 0.8000 45,754,100 +0.08(+10.97%)
Jul 03, 2019 0.8800 1.000 0.6254 0.7209 112,343,904 +0.17(+31.07%)
Jul 02, 2019 0.3195 0.5800 0.3076 0.5500 141,235,536 +0.30(+116.54%)
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.