Fuelcell Energy Inc (NQ: FCEL )

3.900 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.380 6.560 6.280 6.330 9,278,690 -0.10(-1.56%)
Jul 29, 2021 6.620 6.640 6.370 6.430 9,452,676 -0.12(-1.83%)
Jul 28, 2021 6.407 6.690 6.275 6.550 12,692,256 +0.21(+3.31%)
Jul 27, 2021 6.420 6.460 6.050 6.340 13,634,113 -0.12(-1.86%)
Jul 26, 2021 6.340 6.690 6.320 6.460 11,029,916 +0.06(+0.94%)
Jul 23, 2021 6.700 6.710 6.290 6.400 12,550,375 -0.29(-4.33%)
Jul 22, 2021 7.060 7.080 6.600 6.690 11,801,060 -0.31(-4.43%)
Jul 21, 2021 6.790 7.170 6.750 7.000 15,726,052 +0.25(+3.70%)
Jul 20, 2021 6.720 6.845 6.400 6.750 15,519,231 +0.13(+1.96%)
Jul 19, 2021 6.260 6.755 6.250 6.620 22,157,680 +0.07(+1.07%)
Jul 16, 2021 7.020 7.030 6.530 6.550 16,472,586 -0.39(-5.62%)
Jul 15, 2021 7.018 7.340 6.670 6.940 20,807,831 -0.14(-1.98%)
Jul 14, 2021 7.580 7.600 7.010 7.080 22,167,035 -0.49(-6.47%)
Jul 13, 2021 7.940 7.960 7.560 7.570 12,786,858 -0.45(-5.61%)
Jul 12, 2021 8.120 8.200 7.730 8.020 11,086,597 -0.03(-0.37%)
Jul 09, 2021 8.090 8.150 7.850 8.050 8,752,391 +0.01(+0.12%)
Jul 08, 2021 7.630 8.170 7.580 8.040 15,238,578 -0.03(-0.37%)
Jul 07, 2021 8.400 8.415 7.840 8.070 16,885,658 -0.32(-3.81%)
Jul 06, 2021 8.440 8.750 8.260 8.390 15,372,742 +0.01(+0.12%)
Jul 02, 2021 8.570 8.700 8.220 8.380 14,755,807 -0.22(-2.56%)
Jul 01, 2021 8.980 8.990 8.430 8.600 19,079,818 -0.30(-3.37%)
Jun 30, 2021 9.100 9.120 8.755 8.900 16,127,574 -0.20(-2.20%)
Jun 29, 2021 9.400 9.800 8.960 9.100 27,448,321 -0.19(-2.05%)
Jun 28, 2021 8.940 9.370 8.880 9.290 18,970,058 +0.43(+4.85%)
Jun 25, 2021 9.290 9.430 8.832 8.860 21,702,028 -0.37(-4.01%)
Jun 24, 2021 9.500 9.620 9.200 9.230 14,827,318 -0.23(-2.43%)
Jun 23, 2021 9.320 9.510 9.120 9.460 19,470,818 +0.11(+1.18%)
Jun 22, 2021 8.880 9.520 8.780 9.350 28,925,923 +0.51(+5.83%)
Jun 21, 2021 8.840 8.860 8.490 8.835 16,335,820 +0.04(+0.40%)
Jun 18, 2021 9.050 9.220 8.680 8.800 17,843,346 -0.23(-2.55%)
Jun 17, 2021 9.000 9.330 8.880 9.030 20,028,447 -0.14(-1.53%)
Jun 16, 2021 9.010 9.310 8.930 9.170 20,924,074 -0.04(-0.43%)
Jun 15, 2021 9.630 9.860 9.020 9.210 23,048,893 -0.47(-4.86%)
Jun 14, 2021 10.10 10.27 9.580 9.680 28,740,485 -0.90(-8.51%)
Jun 11, 2021 10.17 10.68 10.10 10.58 18,880,765 +0.52(+5.17%)
Jun 10, 2021 9.980 10.42 9.660 10.06 43,500,884 -1.21(-10.74%)
Jun 09, 2021 12.42 12.45 11.23 11.27 23,318,020 -0.87(-7.17%)
Jun 08, 2021 12.15 12.62 11.54 12.14 45,821,829 +0.62(+5.38%)
Jun 07, 2021 10.04 11.77 9.938 11.52 37,998,711 +1.53(+15.32%)
Jun 04, 2021 10.11 10.51 9.970 9.990 13,719,632 -0.05(-0.50%)
Jun 03, 2021 10.20 10.63 9.950 10.04 17,833,417 -0.39(-3.74%)
Jun 02, 2021 10.08 10.44 9.780 10.43 17,317,415 +0.34(+3.37%)
Jun 01, 2021 9.960 10.20 9.595 10.09 15,390,594 +0.27(+2.75%)
May 28, 2021 10.22 10.58 9.750 9.820 24,919,068 -0.02(-0.20%)
May 27, 2021 9.660 9.865 9.290 9.840 20,700,275 +0.43(+4.57%)
May 26, 2021 8.450 9.600 8.380 9.410 25,833,860 +0.99(+11.76%)
May 25, 2021 8.380 8.680 8.320 8.420 13,777,687 -0.08(-0.94%)
May 24, 2021 9.040 9.039 8.235 8.500 21,604,370 -0.41(-4.60%)
May 21, 2021 8.510 9.030 8.380 8.910 23,093,958 +0.43(+5.07%)
May 20, 2021 8.710 8.760 8.100 8.480 17,064,557 -0.01(-0.12%)
May 19, 2021 8.000 8.530 7.850 8.490 18,286,646 +0.22(+2.66%)
May 18, 2021 8.020 8.660 7.820 8.270 21,893,788 +0.32(+4.03%)
May 17, 2021 7.700 8.100 7.520 7.950 15,664,123 +0.20(+2.58%)
May 14, 2021 7.710 7.900 7.260 7.750 18,866,552 +0.62(+8.70%)
May 13, 2021 7.704 7.859 6.795 7.130 27,448,248 -0.50(-6.55%)
May 12, 2021 7.650 8.165 7.540 7.630 23,010,039 -0.27(-3.42%)
May 11, 2021 6.660 8.028 6.420 7.900 39,756,421 +0.65(+8.97%)
May 10, 2021 8.010 8.060 7.210 7.250 24,014,956 -0.93(-11.37%)
May 07, 2021 8.080 8.600 7.980 8.180 17,697,227 +0.25(+3.15%)
May 06, 2021 8.040 8.310 7.660 7.930 24,180,878 -0.43(-5.14%)
May 05, 2021 8.810 8.870 8.250 8.360 17,592,468 -0.29(-3.35%)
May 04, 2021 8.640 8.780 8.270 8.650 22,958,901 -0.44(-4.84%)
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.