Fuelcell Energy Inc (NQ: FCEL )

3.660 +0.130 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.780 1.980 1.750 1.950 18,992,500 +0.01(+0.52%)
Feb 27, 2020 2.020 2.190 1.910 1.940 22,575,068 -0.35(-15.28%)
Feb 26, 2020 2.210 2.420 2.180 2.290 15,204,681 +0.02(+0.88%)
Feb 25, 2020 2.500 2.500 2.230 2.270 14,304,711 -0.03(-1.30%)
Feb 24, 2020 2.250 2.370 2.050 2.300 18,476,800 -0.22(-8.73%)
Feb 21, 2020 2.540 2.650 2.450 2.520 15,414,100 -0.09(-3.45%)
Feb 20, 2020 2.700 2.730 2.510 2.610 29,581,016 -0.18(-6.45%)
Feb 19, 2020 2.610 2.880 2.560 2.790 44,862,848 +0.33(+13.41%)
Feb 18, 2020 2.100 2.500 2.070 2.460 44,534,352 +0.38(+18.27%)
Feb 14, 2020 2.190 2.200 2.070 2.080 12,917,500 -0.06(-2.80%)
Feb 13, 2020 1.960 2.190 1.950 2.140 17,684,796 +0.09(+4.39%)
Feb 12, 2020 1.970 2.060 1.920 2.050 13,881,145 +0.02(+0.99%)
Feb 11, 2020 2.100 2.110 1.950 2.030 16,079,567 -0.03(-1.46%)
Feb 10, 2020 1.750 2.070 1.740 2.060 41,084,976 +0.33(+19.42%)
Feb 07, 2020 1.660 1.750 1.640 1.725 8,925,100 +0.04(+2.07%)
Feb 06, 2020 1.670 1.780 1.620 1.690 12,101,394 -0.01(-0.59%)
Feb 05, 2020 1.660 1.700 1.580 1.700 9,351,386 +0.02(+1.19%)
Feb 04, 2020 1.660 1.720 1.660 1.680 10,794,392 +0.03(+1.82%)
Feb 03, 2020 1.540 1.730 1.510 1.650 14,837,452 +0.06(+3.77%)
Jan 31, 2020 1.670 1.690 1.550 1.590 14,773,300 -0.10(-5.92%)
Jan 30, 2020 1.650 1.730 1.650 1.690 7,886,431 -0.04(-2.31%)
Jan 29, 2020 1.950 1.950 1.620 1.730 30,481,704 -0.08(-4.42%)
Jan 28, 2020 1.660 1.850 1.630 1.810 25,460,888 +0.27(+17.53%)
Jan 27, 2020 1.700 1.710 1.500 1.540 28,240,808 -0.28(-15.38%)
Jan 24, 2020 1.870 1.925 1.790 1.820 18,635,900 +0.06(+3.41%)
Jan 23, 2020 1.950 1.950 1.700 1.760 53,430,768 -0.46(-20.72%)
Jan 22, 2020 2.160 2.480 2.020 2.220 74,467,704 -0.66(-22.92%)
Jan 21, 2020 2.600 3.000 2.510 2.880 61,855,464 +0.48(+20.00%)
Jan 17, 2020 2.300 2.420 2.270 2.400 24,080,700 +0.16(+7.14%)
Jan 16, 2020 2.200 2.330 2.180 2.240 20,453,104 +0.07(+3.23%)
Jan 15, 2020 2.060 2.240 2.060 2.170 17,007,604 +0.09(+4.33%)
Jan 14, 2020 2.060 2.160 2.010 2.080 19,921,054 +0.03(+1.46%)
Jan 13, 2020 2.130 2.170 1.980 2.050 25,081,428 -0.17(-7.66%)
Jan 10, 2020 2.180 2.230 2.060 2.220 19,153,800 +0.03(+1.37%)
Jan 09, 2020 2.370 2.420 2.130 2.190 29,684,328 -0.10(-4.37%)
Jan 08, 2020 2.020 2.360 1.970 2.290 33,640,900 +0.21(+10.10%)
Jan 07, 2020 2.170 2.170 1.960 2.080 27,076,712 -0.14(-6.31%)
Jan 06, 2020 2.310 2.350 2.130 2.220 34,963,544 +0.16(+7.77%)
Jan 03, 2020 1.770 2.180 1.710 2.060 55,825,000 +0.05(+2.49%)
Jan 02, 2020 2.770 2.930 1.870 2.010 139,804,256 -0.50(-19.92%)
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%)
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.