Skip to main content

Fuelcell Energy Inc (NQ: FCEL )

1.280 +0.030 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.270 1.310 1.230 1.280 7,025,564 +0.03(+2.40%)
Sep 28, 2023 1.290 1.300 1.200 1.250 10,500,107 -0.04(-3.10%)
Sep 27, 2023 1.280 1.340 1.260 1.290 7,586,276 +0.03(+2.38%)
Sep 26, 2023 1.230 1.320 1.195 1.260 8,769,640 +0.03(+2.44%)
Sep 25, 2023 1.170 1.250 1.210 1.230 7,272,974 +0.05(+4.24%)
Sep 22, 2023 1.170 1.210 1.150 1.180 8,122,344 +0.02(+1.72%)
Sep 21, 2023 1.180 1.195 1.130 1.160 8,157,743 -0.05(-4.13%)
Sep 20, 2023 1.210 1.290 1.191 1.210 9,104,280 +0.00(+0.00%)
Sep 19, 2023 1.160 1.240 1.130 1.210 9,225,088 +0.04(+3.42%)
Sep 18, 2023 1.220 1.240 1.160 1.170 9,658,498 -0.07(-5.65%)
Sep 15, 2023 1.290 1.310 1.210 1.240 13,100,719 -0.04(-3.13%)
Sep 14, 2023 1.280 1.320 1.270 1.280 11,758,432 +0.00(+0.00%)
Sep 13, 2023 1.350 1.370 1.280 1.280 11,978,300 -0.07(-5.19%)
Sep 12, 2023 1.360 1.400 1.320 1.350 12,582,284 -0.04(-2.88%)
Sep 11, 2023 1.420 1.500 1.310 1.390 19,937,348 -0.05(-3.47%)
Sep 08, 2023 1.470 1.470 1.400 1.440 8,170,953 -0.02(-1.37%)
Sep 07, 2023 1.400 1.480 1.340 1.460 11,757,573 +0.05(+3.55%)
Sep 06, 2023 1.420 1.460 1.390 1.410 5,822,219 -0.03(-2.08%)
Sep 05, 2023 1.460 1.460 1.390 1.440 8,104,904 -0.03(-2.04%)
Sep 01, 2023 1.410 1.500 1.400 1.470 9,055,032 +0.07(+5.00%)
Aug 31, 2023 1.410 1.450 1.380 1.400 10,317,952 -0.02(-1.41%)
Aug 30, 2023 1.470 1.550 1.410 1.420 9,476,146 -0.05(-3.40%)
Aug 29, 2023 1.340 1.500 1.320 1.470 15,439,449 +0.14(+10.53%)
Aug 28, 2023 1.520 1.530 1.310 1.330 19,046,020 -0.05(-3.62%)
Aug 25, 2023 1.330 1.420 1.320 1.380 9,602,146 +0.05(+3.76%)
Aug 24, 2023 1.450 1.450 1.320 1.330 10,632,140 -0.09(-6.34%)
Aug 23, 2023 1.450 1.480 1.401 1.420 8,289,833 -0.02(-1.05%)
Aug 22, 2023 1.550 1.580 1.410 1.435 12,965,221 -0.10(-6.82%)
Aug 21, 2023 1.610 1.620 1.540 1.540 7,782,380 -0.07(-4.35%)
Aug 18, 2023 1.570 1.630 1.550 1.610 9,588,947 -0.02(-1.23%)
Aug 17, 2023 1.720 1.730 1.620 1.630 11,486,321 -0.07(-4.12%)
Aug 16, 2023 1.800 1.800 1.670 1.700 13,831,371 -0.08(-4.49%)
Aug 15, 2023 1.860 1.860 1.780 1.780 6,755,435 -0.10(-5.32%)
Aug 14, 2023 1.840 1.890 1.800 1.880 7,622,592 +0.01(+0.53%)
Aug 11, 2023 1.870 1.880 1.830 1.870 8,124,002 -0.03(-1.58%)
Aug 10, 2023 1.880 1.950 1.830 1.900 11,718,336 -0.01(-0.52%)
Aug 09, 2023 1.920 1.960 1.890 1.910 12,263,921 +0.00(+0.00%)
Aug 08, 2023 1.880 1.910 1.820 1.910 10,669,637 +0.00(+0.00%)
Aug 07, 2023 1.990 1.990 1.870 1.910 14,688,214 -0.08(-4.02%)
Aug 04, 2023 2.050 2.068 1.960 1.990 13,557,058 -0.04(-1.97%)
Aug 03, 2023 2.030 2.080 2.020 2.030 12,220,180 +0.02(+1.00%)
Aug 02, 2023 2.100 2.100 1.930 2.010 24,687,874 -0.12(-5.63%)
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.