Skip to main content

Fuelcell Energy Inc (NQ: FCEL )

0.6740 -0.0675 (-9.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.7300 0.7340 0.6710 0.6740 64,186,608 -0.07(-9.10%)
Jun 20, 2024 0.7767 0.7800 0.7250 0.7415 79,578,648 -0.03(-4.03%)
Jun 18, 2024 0.7800 0.7959 0.7500 0.7726 52,959,688 -0.03(-3.50%)
Jun 17, 2024 0.8300 0.8300 0.7510 0.8006 51,996,216 -0.02(-2.33%)
Jun 14, 2024 0.8774 0.8880 0.8130 0.8197 33,419,352 -0.07(-7.60%)
Jun 13, 2024 0.9600 0.9599 0.8621 0.8871 53,975,980 -0.05(-5.63%)
Jun 12, 2024 0.9600 1.020 0.9302 0.9400 56,913,528 +0.02(+1.96%)
Jun 11, 2024 0.9600 0.9659 0.8805 0.9219 49,247,340 -0.06(-5.84%)
Jun 10, 2024 0.8600 1.030 0.8550 0.9791 62,753,544 +0.11(+12.64%)
Jun 07, 2024 0.9000 0.9100 0.8421 0.8692 39,787,320 -0.05(-5.52%)
Jun 06, 2024 0.9453 0.9501 0.8900 0.9200 48,876,944 -0.04(-4.57%)
Jun 05, 2024 0.9600 0.9750 0.9101 0.9641 53,077,964 +0.04(+4.15%)
Jun 04, 2024 0.9940 0.9940 0.8990 0.9257 55,402,544 -0.07(-7.37%)
Jun 03, 2024 0.9298 1.020 0.9260 0.9994 65,988,072 +0.10(+11.29%)
May 31, 2024 0.9100 0.9180 0.8350 0.8980 61,675,388 -0.01(-1.32%)
May 30, 2024 0.8602 0.9246 0.8518 0.9100 46,782,348 +0.07(+8.32%)
May 29, 2024 0.9323 0.9350 0.8300 0.8401 48,072,224 -0.10(-10.44%)
May 28, 2024 0.9100 0.9952 0.8960 0.9380 91,307,776 +0.06(+7.24%)
May 24, 2024 0.8479 0.9289 0.8200 0.8747 41,738,376 +0.02(+2.89%)
May 23, 2024 0.9200 0.9222 0.8052 0.8501 54,793,460 -0.04(-4.98%)
May 22, 2024 0.7900 0.9465 0.7760 0.8947 90,401,232 +0.11(+14.51%)
May 21, 2024 0.7950 0.7999 0.7600 0.7813 35,210,464 -0.00(-0.09%)
May 20, 2024 0.8000 0.8060 0.7629 0.7820 30,570,184 -0.02(-2.57%)
May 17, 2024 0.8300 0.8491 0.7930 0.8026 40,440,092 -0.03(-3.28%)
May 16, 2024 0.8600 0.8889 0.8001 0.8298 25,494,012 -0.03(-3.24%)
May 15, 2024 0.9254 0.9410 0.8185 0.8576 37,675,408 -0.03(-2.99%)
May 14, 2024 0.7900 1.020 0.7798 0.8840 129,798,864 +0.17(+23.95%)
May 13, 2024 0.6500 0.7469 0.6400 0.7132 73,903,352 +0.01(+2.02%)
May 10, 2024 0.7600 0.7614 0.6946 0.6991 51,146,888 -0.04(-5.21%)
May 09, 2024 0.7696 0.7900 0.7339 0.7375 58,103,008 -0.02(-3.18%)
May 08, 2024 0.7990 0.8066 0.7380 0.7617 84,378,800 -0.03(-3.52%)
May 07, 2024 0.8736 0.8797 0.7860 0.7895 68,741,584 -0.08(-8.73%)
May 06, 2024 0.9228 0.9250 0.8610 0.8650 43,779,996 -0.03(-3.88%)
May 03, 2024 0.8883 0.9238 0.8700 0.8999 51,805,816 +0.05(+5.44%)
May 02, 2024 0.9299 0.9299 0.8360 0.8535 60,440,088 -0.05(-5.04%)
May 01, 2024 0.9190 0.9450 0.8922 0.8988 24,115,464 -0.03(-3.13%)
Apr 30, 2024 0.9100 0.9459 0.8560 0.9278 60,908,236 -0.00(-0.16%)
Apr 29, 2024 0.8800 0.9679 0.8807 0.9293 45,793,524 +0.06(+6.75%)
Apr 26, 2024 0.8491 0.8730 0.8126 0.8705 34,865,704 +0.03(+3.38%)
Apr 25, 2024 0.8500 0.8624 0.8051 0.8420 32,378,246 -0.02(-2.43%)
Apr 24, 2024 0.9552 0.9552 0.8500 0.8630 38,079,972 -0.06(-6.06%)
Apr 23, 2024 0.8155 0.9630 0.8148 0.9187 53,826,824 +0.11(+12.97%)
Apr 22, 2024 0.9000 0.9000 0.7900 0.8132 52,260,424 -0.07(-8.02%)
Apr 19, 2024 0.9400 0.9508 0.8701 0.8841 29,454,544 -0.05(-5.01%)
Apr 18, 2024 1.000 1.010 0.9225 0.9307 69,220,808 -0.07(-6.93%)
Apr 17, 2024 1.010 1.030 1.000 1.000 8,529,332 +0.00(+0.00%)
Apr 16, 2024 1.020 1.040 1.000 1.000 9,742,382 -0.02(-1.96%)
Apr 15, 2024 1.120 1.120 1.012 1.020 13,461,633 -0.08(-7.27%)
Apr 12, 2024 1.130 1.160 1.100 1.100 7,940,022 -0.04(-3.51%)
Apr 11, 2024 1.150 1.180 1.105 1.140 11,850,558 -0.01(-0.87%)
Apr 10, 2024 1.170 1.180 1.130 1.150 12,851,764 -0.06(-4.96%)
Apr 09, 2024 1.160 1.240 1.155 1.210 11,438,602 +0.06(+5.22%)
Apr 08, 2024 1.150 1.180 1.130 1.150 9,278,118 +0.02(+1.77%)
Apr 05, 2024 1.130 1.170 1.110 1.130 7,819,373 -0.01(-0.88%)
Apr 04, 2024 1.130 1.210 1.120 1.140 11,533,846 +0.01(+0.88%)
Apr 03, 2024 1.130 1.140 1.100 1.130 8,090,514 +0.00(+0.00%)
Apr 02, 2024 1.170 1.170 1.120 1.130 7,404,197 -0.07(-5.83%)
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.