Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuelcell Energy Inc (NQ: FCEL )

0.8999 +0.0464 (+5.44%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.150 4.300 4.030 4.100 16,973,412 -0.12(-2.84%)
May 27, 2022 4.020 4.240 4.020 4.220 16,272,978 +0.24(+6.03%)
May 26, 2022 3.630 4.065 3.540 3.980 21,946,384 +0.35(+9.64%)
May 25, 2022 3.400 3.665 3.400 3.630 8,818,981 +0.22(+6.45%)
May 24, 2022 3.650 3.650 3.350 3.410 11,648,428 -0.32(-8.58%)
May 23, 2022 3.730 3.760 3.500 3.730 13,083,308 +0.03(+0.81%)
May 20, 2022 3.820 3.840 3.450 3.700 23,428,976 -0.02(-0.54%)
May 19, 2022 3.480 3.850 3.460 3.720 20,844,684 +0.19(+5.38%)
May 18, 2022 3.650 3.830 3.502 3.530 18,007,950 -0.20(-5.36%)
May 17, 2022 3.550 3.780 3.473 3.730 19,035,694 +0.34(+10.03%)
May 16, 2022 3.480 3.640 3.380 3.390 13,265,209 -0.13(-3.69%)
May 13, 2022 3.350 3.600 3.255 3.520 17,762,816 +0.36(+11.39%)
May 12, 2022 2.930 3.350 2.870 3.160 21,221,148 +0.14(+4.46%)
May 11, 2022 3.310 3.450 2.990 3.025 25,399,352 -0.31(-9.43%)
May 10, 2022 3.660 3.730 3.310 3.340 17,308,626 -0.16(-4.57%)
May 09, 2022 3.800 3.849 3.440 3.500 17,089,196 -0.42(-10.71%)
May 06, 2022 4.300 4.310 3.850 3.920 16,078,069 -0.40(-9.26%)
May 05, 2022 4.700 4.700 4.220 4.320 13,088,974 -0.45(-9.43%)
May 04, 2022 4.350 4.780 4.280 4.770 15,049,556 +0.42(+9.66%)
May 03, 2022 4.210 4.480 4.210 4.350 9,988,091 +0.07(+1.64%)
May 02, 2022 4.070 4.300 4.020 4.280 12,641,165 +0.20(+4.90%)
Apr 29, 2022 4.180 4.440 4.080 4.080 10,236,211 -0.14(-3.32%)
Apr 28, 2022 4.300 4.327 3.930 4.220 13,117,169 +0.01(+0.24%)
Apr 27, 2022 4.360 4.490 4.185 4.210 10,047,328 -0.13(-3.00%)
Apr 26, 2022 4.490 4.670 4.330 4.340 11,232,390 -0.18(-3.98%)
Apr 25, 2022 4.310 4.550 4.240 4.520 16,501,857 +0.11(+2.49%)
Apr 22, 2022 4.570 4.660 4.335 4.410 19,004,004 -0.13(-2.86%)
Apr 21, 2022 4.970 5.020 4.500 4.540 17,391,348 -0.37(-7.54%)
Apr 20, 2022 5.330 5.330 4.905 4.910 14,119,219 -0.37(-7.01%)
Apr 19, 2022 5.190 5.370 5.050 5.280 13,670,669 +0.19(+3.73%)
Apr 18, 2022 5.230 5.230 4.980 5.090 10,793,435 -0.17(-3.23%)
Apr 14, 2022 5.510 5.530 5.250 5.260 9,271,234 -0.25(-4.54%)
Apr 13, 2022 5.430 5.540 5.300 5.510 10,149,734 +0.10(+1.85%)
Apr 12, 2022 5.530 5.780 5.375 5.410 13,479,619 -0.08(-1.46%)
Apr 11, 2022 5.300 5.645 5.175 5.490 16,096,922 +0.10(+1.86%)
Apr 08, 2022 5.560 5.590 5.370 5.390 9,109,559 -0.19(-3.41%)
Apr 07, 2022 5.660 5.741 5.392 5.580 11,596,796 -0.08(-1.41%)
Apr 06, 2022 5.840 5.950 5.480 5.660 18,901,676 -0.32(-5.35%)
Apr 05, 2022 6.260 6.350 5.940 5.980 16,747,706 -0.28(-4.47%)
Apr 04, 2022 5.790 6.360 5.780 6.260 22,708,966 +0.52(+9.06%)
Apr 01, 2022 5.850 5.900 5.620 5.740 12,778,033 -0.02(-0.35%)
Mar 31, 2022 5.890 6.120 5.750 5.760 16,113,745 -0.11(-1.87%)
Mar 30, 2022 6.210 6.270 5.860 5.870 18,995,166 -0.37(-5.93%)
Mar 29, 2022 6.170 6.410 5.980 6.240 27,478,588 +0.13(+2.13%)
Mar 28, 2022 6.190 6.410 5.980 6.110 19,918,048 -0.11(-1.77%)
Mar 25, 2022 6.610 6.610 6.095 6.220 19,259,254 -0.40(-6.04%)
Mar 24, 2022 6.610 6.670 6.330 6.620 22,877,428 +0.05(+0.76%)
Mar 23, 2022 6.810 7.040 6.552 6.570 25,179,360 -0.28(-4.09%)
Mar 22, 2022 6.530 7.020 6.415 6.850 21,272,900 +0.31(+4.74%)
Mar 21, 2022 6.620 6.925 6.390 6.540 16,831,488 -0.17(-2.53%)
Mar 18, 2022 6.300 6.920 6.300 6.710 26,821,442 +0.31(+4.84%)
Mar 17, 2022 6.120 6.520 6.080 6.400 20,745,342 +0.20(+3.23%)
Mar 16, 2022 6.020 6.210 5.720 6.200 22,840,996 +0.33(+5.62%)
Mar 15, 2022 5.810 5.940 5.450 5.870 18,270,550 +0.05(+0.86%)
Mar 14, 2022 6.520 6.540 5.750 5.820 24,309,664 -0.89(-13.26%)
Mar 11, 2022 6.990 7.329 6.610 6.710 26,582,336 -0.23(-3.31%)
Mar 10, 2022 6.260 7.100 6.240 6.940 38,259,560 +0.62(+9.81%)
Mar 09, 2022 6.340 6.400 5.960 6.320 27,277,676 +0.01(+0.16%)
Mar 08, 2022 6.020 6.610 5.770 6.310 42,027,280 +0.39(+6.59%)
Mar 07, 2022 5.600 6.270 5.560 5.920 34,777,848 +0.48(+8.82%)
Mar 04, 2022 5.640 5.940 5.390 5.440 17,160,268 -0.25(-4.39%)
Mar 03, 2022 6.120 6.120 5.660 5.690 16,245,769 -0.38(-6.26%)
Mar 02, 2022 6.220 6.270 5.820 6.070 21,146,172 -0.03(-0.49%)
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.