Fuelcell Energy Inc (NQ: FCEL )

3.780 USD -0.120 (-3.08%)
Streaming Delayed Price Updated: 2:55 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.00 21.00 21.00 0 -0.90(-4.11%)
Dec 29, 2016 22.80 23.40 21.60 21.90 83,554 -0.30(-1.35%)
Dec 28, 2016 23.40 24.00 22.20 22.20 59,061 -1.80(-7.50%)
Dec 27, 2016 24.00 24.00 23.40 24.00 37,370 +0.00(+0.00%)
Dec 23, 2016 24.00 24.00 24.00 0 +0.60(+2.56%)
Dec 22, 2016 25.20 25.20 22.80 23.40 35,693 -1.20(-4.88%)
Dec 21, 2016 27.00 27.00 24.60 24.60 27,598 -1.80(-6.82%)
Dec 20, 2016 25.20 26.40 24.90 26.40 66,769 +1.20(+4.76%)
Dec 19, 2016 23.40 25.20 23.40 25.20 67,927 +1.80(+7.69%)
Dec 16, 2016 22.80 23.40 22.20 23.40 39,429 +0.60(+2.63%)
Dec 15, 2016 22.20 23.40 22.20 22.80 22,911 +0.00(+0.00%)
Dec 14, 2016 23.40 23.40 22.20 22.80 43,542 -0.60(-2.56%)
Dec 13, 2016 22.80 23.70 22.80 23.40 41,949 +0.60(+2.63%)
Dec 12, 2016 24.60 24.60 22.80 22.80 52,593 -2.40(-9.52%)
Dec 09, 2016 24.60 25.20 23.40 25.20 45,958 +0.60(+2.44%)
Dec 08, 2016 25.20 25.80 24.00 24.60 27,117 -0.60(-2.38%)
Dec 07, 2016 25.20 25.80 25.20 25.20 29,963 +0.60(+2.44%)
Dec 06, 2016 26.40 27.60 24.60 24.60 50,271 -1.80(-6.82%)
Dec 05, 2016 24.00 26.40 22.80 26.40 91,318 +2.40(+10.00%)
Dec 02, 2016 24.00 24.30 23.40 24.00 50,214 +0.00(+0.00%)
Dec 01, 2016 24.60 24.60 22.80 24.00 143,178 -3.00(-11.11%)
Nov 30, 2016 27.00 27.60 25.80 27.00 87,016 +0.60(+2.27%)
Nov 29, 2016 33.00 33.60 24.24 26.40 192,217 -6.60(-20.00%)
Nov 28, 2016 34.20 34.74 33.00 33.00 33,749 -1.80(-5.17%)
Nov 25, 2016 34.20 34.80 34.20 34.80 16,333 +0.30(+0.87%)
Nov 23, 2016 34.50 34.50 34.50 0 -0.90(-2.54%)
Nov 22, 2016 37.20 37.80 34.80 35.40 45,646 -1.20(-3.28%)
Nov 21, 2016 37.20 37.80 36.60 36.60 39,275 -0.60(-1.61%)
Nov 18, 2016 37.20 37.80 36.60 37.20 26,297 +1.20(+3.33%)
Nov 17, 2016 37.20 37.80 36.00 36.00 36,674 -0.60(-1.64%)
Nov 16, 2016 38.40 38.40 36.60 36.60 26,298 -1.20(-3.17%)
Nov 15, 2016 37.80 39.00 37.20 37.80 37,168 +0.00(+0.00%)
Nov 14, 2016 37.20 38.40 37.20 37.80 41,874 +0.60(+1.61%)
Nov 11, 2016 35.40 37.20 33.60 37.20 58,281 +1.80(+5.08%)
Nov 10, 2016 40.20 40.20 34.80 35.40 67,800 -1.20(-3.28%)
Nov 09, 2016 33.60 36.60 33.00 36.60 48,498 +0.60(+1.67%)
Nov 08, 2016 34.80 36.00 34.14 36.00 29,774 +0.60(+1.69%)
Nov 07, 2016 36.60 37.20 34.80 35.40 35,669 +0.00(+0.00%)
Nov 04, 2016 34.20 36.60 34.20 35.40 51,918 +1.80(+5.36%)
Nov 03, 2016 37.80 38.40 33.60 33.60 54,613 -3.60(-9.68%)
Nov 02, 2016 36.00 37.80 36.00 37.20 60,383 +1.20(+3.33%)
Nov 01, 2016 40.20 40.80 32.40 36.00 168,415 -4.20(-10.45%)
Oct 31, 2016 42.00 42.54 40.20 40.20 56,364 -2.40(-5.63%)
Oct 28, 2016 43.80 44.40 42.00 42.60 73,989 -1.20(-2.74%)
Oct 27, 2016 48.00 49.20 43.80 43.80 99,777 -0.60(-1.35%)
Oct 26, 2016 44.40 45.00 43.80 44.40 97,066 -0.60(-1.33%)
Oct 25, 2016 46.20 46.20 42.60 45.00 300,363 -17.40(-27.88%)
Oct 24, 2016 61.20 63.00 61.20 62.40 35,475 +1.20(+1.96%)
Oct 21, 2016 62.40 64.20 60.60 61.20 55,808 -2.40(-3.77%)
Oct 20, 2016 61.80 63.60 61.20 63.60 59,416 +2.40(+3.92%)
Oct 19, 2016 58.80 61.80 58.20 61.20 51,039 +2.40(+4.08%)
Oct 18, 2016 58.80 59.40 58.20 58.80 33,359 +0.60(+1.03%)
Oct 17, 2016 60.60 60.84 57.60 58.20 36,384 -1.80(-3.00%)
Oct 14, 2016 61.20 62.40 60.00 60.00 53,259 +0.60(+1.01%)
Oct 13, 2016 60.00 60.60 59.40 59.40 39,990 -1.80(-2.94%)
Oct 12, 2016 60.60 61.20 60.60 61.20 32,347 +0.60(+0.99%)
Oct 11, 2016 64.80 64.80 60.60 60.60 45,108 -3.00(-4.72%)
Oct 10, 2016 62.40 65.40 62.40 63.60 15,827 +0.96(+1.53%)
Oct 07, 2016 65.04 65.10 62.58 62.64 30,671 -2.52(-3.87%)
Oct 06, 2016 66.12 66.48 63.36 65.16 42,091 -1.08(-1.63%)
Oct 05, 2016 66.48 68.04 65.64 66.24 61,720 +0.24(+0.36%)
Oct 04, 2016 65.76 67.20 65.04 66.00 60,003 +0.48(+0.73%)
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.