Fuelcell Energy Inc (NQ: FCEL )

4.470 +0.320 (+7.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.530 1.570 1.420 1.510 10,102,290 -0.04(-2.58%)
Mar 30, 2020 1.550 1.620 1.510 1.550 10,014,581 +0.00(+0.00%)
Mar 27, 2020 1.540 1.650 1.510 1.550 10,460,900 -0.10(-6.06%)
Mar 26, 2020 1.600 1.730 1.550 1.650 13,672,455 +0.07(+4.43%)
Mar 25, 2020 1.480 1.700 1.460 1.580 18,884,988 +0.18(+12.86%)
Mar 24, 2020 1.370 1.450 1.310 1.400 15,528,383 +0.12(+9.37%)
Mar 23, 2020 1.240 1.280 1.180 1.280 10,162,549 +0.06(+4.92%)
Mar 20, 2020 1.410 1.440 1.200 1.220 12,136,100 -0.11(-8.27%)
Mar 19, 2020 1.280 1.440 1.260 1.330 10,743,056 +0.08(+6.40%)
Mar 18, 2020 1.320 1.450 1.250 1.250 12,501,006 -0.24(-16.11%)
Mar 17, 2020 1.250 1.490 1.150 1.490 19,925,308 +0.33(+28.45%)
Mar 16, 2020 1.010 1.450 1.000 1.160 21,722,622 +0.01(+0.87%)
Mar 13, 2020 1.260 1.290 1.100 1.150 18,080,900 +0.06(+5.50%)
Mar 12, 2020 1.080 1.230 1.030 1.090 22,115,494 -0.38(-25.85%)
Mar 11, 2020 1.560 1.640 1.420 1.470 10,954,728 -0.23(-13.53%)
Mar 10, 2020 1.660 1.780 1.560 1.700 13,748,931 +0.18(+11.84%)
Mar 09, 2020 1.540 1.650 1.360 1.520 14,104,897 -0.35(-18.72%)
Mar 06, 2020 1.860 1.929 1.770 1.870 13,130,400 -0.10(-5.08%)
Mar 05, 2020 1.930 1.980 1.880 1.970 11,504,527 -0.03(-1.50%)
Mar 04, 2020 1.970 2.010 1.900 2.000 11,680,079 +0.05(+2.56%)
Mar 03, 2020 1.970 2.070 1.870 1.950 18,265,052 +0.02(+1.04%)
Mar 02, 2020 2.020 2.050 1.770 1.930 19,304,330 -0.02(-1.03%)
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%)
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.