Skip to main content

FuelCell Energy, Inc. - Common Stock (NQ:FCEL)

4.020 -0.180 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 4.100 4.140 3.930 4.020 1,404,349 -0.18(-4.29%)
Aug 29, 2025 4.320 4.380 4.150 4.200 959,480 -0.14(-3.23%)
Aug 28, 2025 4.360 4.440 4.293 4.340 793,428 -0.02(-0.46%)
Aug 27, 2025 4.360 4.530 4.330 4.360 1,823,076 +0.02(+0.46%)
Aug 26, 2025 4.210 4.450 4.160 4.340 1,054,776 +0.11(+2.60%)
Aug 25, 2025 4.200 4.320 4.100 4.230 975,039 +0.03(+0.71%)
Aug 22, 2025 4.000 4.240 4.000 4.200 1,644,749 +0.22(+5.53%)
Aug 21, 2025 3.860 4.010 3.790 3.980 793,450 +0.05(+1.27%)
Aug 20, 2025 4.000 4.020 3.780 3.930 2,458,799 -0.11(-2.72%)
Aug 19, 2025 4.240 4.260 4.010 4.040 1,387,070 -0.19(-4.49%)
Aug 18, 2025 4.190 4.340 4.080 4.230 1,474,671 +0.05(+1.20%)
Aug 15, 2025 4.200 4.290 4.080 4.180 1,552,548 -0.05(-1.18%)
Aug 14, 2025 4.230 4.250 4.100 4.230 1,124,452 -0.03(-0.70%)
Aug 13, 2025 4.090 4.340 4.060 4.260 2,559,138 +0.17(+4.16%)
Aug 12, 2025 4.050 4.130 4.005 4.090 1,121,775 +0.02(+0.49%)
Aug 11, 2025 4.300 4.360 4.010 4.070 1,718,748 -0.20(-4.68%)
Aug 08, 2025 4.360 4.430 4.250 4.270 872,023 -0.07(-1.61%)
Aug 07, 2025 4.410 4.520 4.280 4.340 1,124,747 -0.07(-1.59%)
Aug 06, 2025 4.710 4.710 4.350 4.410 2,002,482 -0.25(-5.36%)
Aug 05, 2025 4.870 5.000 4.640 4.660 1,179,524 -0.11(-2.31%)
Aug 04, 2025 4.730 4.830 4.700 4.770 781,722 +0.05(+1.06%)
Aug 01, 2025 4.840 4.867 4.700 4.720 902,235 -0.24(-4.84%)
Jul 31, 2025 4.760 5.060 4.711 4.960 1,228,300 +0.27(+5.76%)
Jul 30, 2025 4.880 4.900 4.350 4.690 1,955,681 -0.20(-4.09%)
Jul 29, 2025 5.200 5.261 4.770 4.890 2,147,186 -0.38(-7.21%)
Jul 28, 2025 5.610 5.657 5.200 5.270 1,700,482 -0.35(-6.23%)
Jul 25, 2025 5.700 5.710 5.500 5.620 1,877,814 -0.04(-0.71%)
Jul 24, 2025 5.920 6.308 5.640 5.660 3,364,696 -0.23(-3.90%)
Jul 23, 2025 5.770 5.970 5.600 5.890 2,963,077 +0.16(+2.79%)
Jul 22, 2025 5.390 5.830 5.300 5.730 2,314,272 +0.37(+6.90%)
Jul 21, 2025 5.350 5.680 5.320 5.360 1,898,110 +0.05(+0.94%)
Jul 18, 2025 5.180 5.420 5.150 5.310 1,825,012 +0.15(+2.91%)
Jul 17, 2025 5.000 5.250 4.980 5.160 2,020,486 +0.17(+3.41%)
Jul 16, 2025 5.160 5.190 4.800 4.990 3,581,857 -0.15(-2.92%)
Jul 15, 2025 5.260 5.350 5.070 5.140 1,353,666 -0.11(-2.10%)
Jul 14, 2025 5.330 5.375 5.100 5.250 1,852,004 -0.12(-2.23%)
Jul 11, 2025 5.685 5.685 5.320 5.370 2,101,486 -0.37(-6.45%)
Jul 10, 2025 5.990 6.320 5.701 5.740 5,951,427 +0.14(+2.50%)
Jul 09, 2025 5.360 5.750 5.230 5.600 3,953,614 +0.30(+5.66%)
Jul 08, 2025 5.280 5.350 5.110 5.300 1,259,338 +0.09(+1.73%)
Jul 07, 2025 5.590 5.650 5.180 5.210 1,475,486 -0.29(-5.27%)
Jul 03, 2025 5.460 5.670 5.393 5.500 1,092,644 +0.18(+3.38%)
Jul 02, 2025 5.220 5.360 5.190 5.320 848,715 +0.10(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.