Skip to main content

Fuelcell Energy Inc (NQ: FCEL )

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.620 6.840 6.560 6.690 15,850,749 +0.12(+1.83%)
Sep 29, 2021 7.320 7.345 6.560 6.570 25,841,932 -0.62(-8.62%)
Sep 28, 2021 7.480 7.860 7.165 7.190 27,184,516 -0.46(-6.01%)
Sep 27, 2021 7.060 7.790 7.030 7.650 32,113,656 +0.68(+9.76%)
Sep 24, 2021 7.050 7.240 6.950 6.970 20,537,676 -0.27(-3.73%)
Sep 23, 2021 6.760 7.310 6.610 7.240 39,902,000 +0.58(+8.71%)
Sep 22, 2021 6.040 6.750 6.010 6.660 34,306,072 +0.66(+11.00%)
Sep 21, 2021 6.270 6.300 5.950 6.000 18,768,540 -0.12(-1.96%)
Sep 20, 2021 6.240 6.380 5.970 6.120 23,510,976 -0.43(-6.56%)
Sep 17, 2021 6.170 6.550 6.125 6.550 31,480,388 +0.40(+6.50%)
Sep 16, 2021 6.070 6.290 6.000 6.150 20,361,432 +0.01(+0.16%)
Sep 15, 2021 6.480 6.610 5.890 6.140 59,441,944 -0.30(-4.66%)
Sep 14, 2021 6.200 7.540 6.120 6.440 214,404,656 +0.82(+14.59%)
Sep 13, 2021 5.620 5.750 5.335 5.620 22,018,128 +0.04(+0.72%)
Sep 10, 2021 5.970 5.970 5.550 5.580 19,539,836 -0.24(-4.12%)
Sep 09, 2021 5.740 6.040 5.700 5.820 14,626,875 +0.09(+1.57%)
Sep 08, 2021 6.020 6.055 5.690 5.730 17,932,022 -0.27(-4.50%)
Sep 07, 2021 6.150 6.328 5.990 6.000 15,276,892 -0.12(-1.96%)
Sep 03, 2021 6.420 6.435 6.060 6.120 14,003,738 -0.30(-4.67%)
Sep 02, 2021 6.440 6.590 6.320 6.420 12,404,826 +0.05(+0.78%)
Sep 01, 2021 6.210 6.525 6.200 6.370 12,645,108 +0.13(+2.08%)
Aug 31, 2021 6.150 6.380 6.130 6.240 10,312,405 +0.03(+0.48%)
Aug 30, 2021 6.300 6.334 5.940 6.210 13,979,906 -0.07(-1.11%)
Aug 27, 2021 6.160 6.370 6.090 6.280 9,837,234 +0.16(+2.61%)
Aug 26, 2021 6.160 6.530 6.025 6.120 13,379,550 -0.11(-1.77%)
Aug 25, 2021 6.270 6.470 6.120 6.230 11,283,306 -0.04(-0.64%)
Aug 24, 2021 6.160 6.390 6.020 6.270 15,702,157 +0.13(+2.12%)
Aug 23, 2021 5.900 6.200 5.805 6.140 13,502,557 +0.36(+6.23%)
Aug 20, 2021 5.720 5.920 5.690 5.780 11,094,359 +0.06(+1.05%)
Aug 19, 2021 6.000 6.100 5.680 5.720 13,907,129 -0.35(-5.77%)
Aug 18, 2021 5.970 6.315 5.784 6.070 16,847,244 +0.15(+2.53%)
Aug 17, 2021 6.000 6.140 5.770 5.920 17,466,044 -0.15(-2.47%)
Aug 16, 2021 6.210 6.360 5.940 6.070 22,750,744 -0.07(-1.14%)
Aug 13, 2021 6.570 6.610 6.070 6.140 21,018,068 -0.55(-8.22%)
Aug 12, 2021 6.800 6.960 6.470 6.690 15,908,111 -0.15(-2.19%)
Aug 11, 2021 7.550 7.640 6.750 6.840 34,819,568 -0.68(-9.04%)
Aug 10, 2021 7.830 8.310 7.295 7.520 63,843,436 +0.30(+4.16%)
Aug 09, 2021 6.390 7.528 6.290 7.220 39,514,824 +0.89(+14.06%)
Aug 06, 2021 6.430 6.580 6.220 6.330 14,316,310 +0.14(+2.26%)
Aug 05, 2021 5.970 6.350 5.880 6.190 13,190,611 +0.21(+3.51%)
Aug 04, 2021 6.150 6.320 5.930 5.980 13,201,956 -0.22(-3.55%)
Aug 03, 2021 6.340 6.350 6.120 6.200 10,036,553 -0.13(-2.05%)
Aug 02, 2021 6.470 6.550 6.310 6.330 8,343,387 +0.00(+0.00%)
Jul 30, 2021 6.380 6.560 6.280 6.330 9,278,690 -0.10(-1.56%)
Jul 29, 2021 6.620 6.640 6.370 6.430 9,452,676 -0.12(-1.83%)
Jul 28, 2021 6.407 6.690 6.275 6.550 12,692,256 +0.21(+3.31%)
Jul 27, 2021 6.420 6.460 6.050 6.340 13,634,113 -0.12(-1.86%)
Jul 26, 2021 6.340 6.690 6.320 6.460 11,029,916 +0.06(+0.94%)
Jul 23, 2021 6.700 6.710 6.290 6.400 12,550,375 -0.29(-4.33%)
Jul 22, 2021 7.060 7.080 6.600 6.690 11,801,060 -0.31(-4.43%)
Jul 21, 2021 6.790 7.170 6.750 7.000 15,726,052 +0.25(+3.70%)
Jul 20, 2021 6.720 6.845 6.400 6.750 15,519,231 +0.13(+1.96%)
Jul 19, 2021 6.260 6.755 6.250 6.620 22,157,680 +0.07(+1.07%)
Jul 16, 2021 7.020 7.030 6.530 6.550 16,472,586 -0.39(-5.62%)
Jul 15, 2021 7.018 7.340 6.670 6.940 20,807,832 -0.14(-1.98%)
Jul 14, 2021 7.580 7.600 7.010 7.080 22,167,036 -0.49(-6.47%)
Jul 13, 2021 7.940 7.960 7.560 7.570 12,786,858 -0.45(-5.61%)
Jul 12, 2021 8.120 8.200 7.730 8.020 11,086,597 -0.03(-0.37%)
Jul 09, 2021 8.090 8.150 7.850 8.050 8,752,391 +0.01(+0.12%)
Jul 08, 2021 7.630 8.170 7.580 8.040 15,238,578 -0.03(-0.37%)
Jul 07, 2021 8.400 8.415 7.840 8.070 16,885,658 -0.32(-3.81%)
Jul 06, 2021 8.440 8.750 8.260 8.390 15,372,742 +0.01(+0.12%)
Jul 02, 2021 8.570 8.700 8.220 8.380 14,755,807 -0.22(-2.56%)
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.