Fuelcell Energy Inc (NQ: FCEL )

5.095 +0.315 (+6.59%)
Streaming Delayed Price Updated: 12:54 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.04 23.16 21.84 22.32 68,299 -0.72(-3.12%)
Apr 27, 2018 22.80 23.04 22.56 23.04 25,102 +0.36(+1.59%)
Apr 26, 2018 22.56 23.04 22.20 22.68 43,981 +0.00(+0.00%)
Apr 25, 2018 23.40 23.76 22.56 22.68 61,273 -0.72(-3.08%)
Apr 24, 2018 23.88 23.88 23.04 23.40 50,645 -0.36(-1.52%)
Apr 23, 2018 24.00 24.21 23.04 23.76 66,882 -0.12(-0.50%)
Apr 20, 2018 24.24 24.48 23.52 23.88 56,185 -0.60(-2.45%)
Apr 19, 2018 24.96 24.96 24.24 24.48 63,711 -0.48(-1.92%)
Apr 18, 2018 24.60 25.14 24.12 24.96 65,375 +0.48(+1.96%)
Apr 17, 2018 24.24 25.07 24.12 24.48 78,803 +0.12(+0.49%)
Apr 16, 2018 24.12 24.48 23.52 24.36 72,191 +0.24(+1.00%)
Apr 13, 2018 24.60 24.60 23.46 24.12 109,909 -0.36(-1.47%)
Apr 12, 2018 25.08 25.08 24.00 24.48 123,670 -0.60(-2.39%)
Apr 11, 2018 23.64 25.32 23.40 25.08 259,065 +1.56(+6.63%)
Apr 10, 2018 22.68 23.82 22.56 23.52 185,113 +1.20(+5.38%)
Apr 09, 2018 21.48 22.44 21.36 22.32 143,192 +0.72(+3.33%)
Apr 06, 2018 21.24 21.60 21.12 21.60 48,071 +0.24(+1.12%)
Apr 05, 2018 20.76 21.36 20.58 21.36 59,132 +0.60(+2.89%)
Apr 04, 2018 20.16 20.88 19.68 20.76 39,776 +0.36(+1.76%)
Apr 03, 2018 21.00 21.00 20.16 20.40 27,671 -0.36(-1.73%)
Apr 02, 2018 20.76 20.88 19.80 20.76 56,818 +0.00(+0.00%)
Mar 29, 2018 20.76 20.76 20.76 0 +0.12(+0.58%)
Mar 28, 2018 21.12 21.12 20.40 20.64 51,384 -0.36(-1.71%)
Mar 27, 2018 21.60 21.83 20.76 21.00 36,727 -0.84(-3.85%)
Mar 26, 2018 21.48 21.84 21.00 21.84 42,957 +0.48(+2.25%)
Mar 23, 2018 21.24 21.80 21.00 21.36 58,004 -0.24(-1.11%)
Mar 22, 2018 21.48 21.96 21.12 21.60 46,295 -0.12(-0.55%)
Mar 21, 2018 22.20 22.32 21.60 21.72 31,980 -0.48(-2.16%)
Mar 20, 2018 22.44 22.44 21.60 22.20 46,063 +0.00(+0.00%)
Mar 19, 2018 21.48 22.20 20.76 22.20 88,440 +0.60(+2.78%)
Mar 16, 2018 20.76 21.60 20.40 21.60 92,426 +1.08(+5.26%)
Mar 15, 2018 21.00 21.18 20.52 20.52 54,207 -0.36(-1.72%)
Mar 14, 2018 21.60 21.60 20.64 20.88 68,646 -0.72(-3.33%)
Mar 13, 2018 22.44 22.44 21.36 21.60 89,944 -0.60(-2.70%)
Mar 12, 2018 21.96 22.56 21.36 22.20 106,672 +0.36(+1.65%)
Mar 09, 2018 22.20 22.32 21.24 21.84 119,639 +0.24(+1.11%)
Mar 08, 2018 21.48 22.20 20.76 21.60 199,295 +1.08(+5.26%)
Mar 07, 2018 20.04 20.52 72,097 -0.60(-2.84%)
Mar 06, 2018 20.64 21.36 20.16 21.12 59,260 +0.60(+2.92%)
Mar 05, 2018 19.92 20.52 19.68 20.52 57,823 +0.36(+1.79%)
Mar 02, 2018 19.80 20.16 19.20 20.16 68,649 +0.24(+1.20%)
Mar 01, 2018 20.40 20.76 19.32 19.92 82,730 +0.12(+0.61%)
Feb 28, 2018 19.68 20.28 19.44 19.80 54,421 +0.24(+1.23%)
Feb 27, 2018 20.40 20.52 19.20 19.56 74,597 -0.96(-4.68%)
Feb 26, 2018 20.88 20.88 20.28 20.52 43,613 -0.24(-1.16%)
Feb 23, 2018 20.52 21.00 19.92 20.76 76,674 +0.24(+1.17%)
Feb 22, 2018 20.52 45,338 -0.24(-1.16%)
Feb 21, 2018 20.88 21.78 20.40 20.76 94,188 +0.12(+0.58%)
Feb 20, 2018 20.76 21.36 20.40 20.64 56,744 -0.24(-1.15%)
Feb 16, 2018 20.88 20.88 20.88 0 -0.24(-1.14%)
Feb 15, 2018 21.60 21.60 20.64 21.12 66,632 -0.48(-2.22%)
Feb 14, 2018 21.60 22.08 21.36 21.60 60,760 +0.00(+0.00%)
Feb 13, 2018 21.00 21.60 20.94 21.60 67,676 +0.36(+1.69%)
Feb 12, 2018 20.40 21.60 20.04 21.24 137,679 +1.44(+7.27%)
Feb 09, 2018 19.80 20.76 19.02 19.80 204,327 +0.72(+3.77%)
Feb 08, 2018 19.32 20.04 18.96 19.08 78,345 -0.24(-1.24%)
Feb 07, 2018 18.60 21.00 18.60 19.32 136,226 +0.84(+4.55%)
Feb 06, 2018 18.24 18.60 17.40 18.48 152,273 -0.24(-1.28%)
Feb 05, 2018 19.32 19.80 18.24 18.72 101,663 -1.20(-6.02%)
Feb 02, 2018 20.64 20.88 19.44 19.92 102,904 -0.60(-2.92%)
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.