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 29, 2017 20.40 21.24 19.92 21.00 88,123 +0.60(+2.94%)
Sep 28, 2017 20.88 20.88 19.80 20.40 150,618 -0.48(-2.30%)
Sep 27, 2017 21.60 21.60 20.64 20.88 104,578 -0.60(-2.79%)
Sep 26, 2017 20.88 22.08 20.64 21.48 165,932 -0.12(-0.56%)
Sep 25, 2017 21.48 21.78 20.64 21.60 233,984 +0.72(+3.45%)
Sep 22, 2017 20.04 21.36 19.80 20.88 236,663 +1.08(+5.45%)
Sep 21, 2017 20.40 21.48 19.56 19.80 478,093 +0.00(+0.00%)
Sep 20, 2017 18.84 19.80 18.60 19.80 290,783 +1.08(+5.77%)
Sep 19, 2017 17.88 18.79 17.46 18.72 184,037 +1.08(+6.12%)
Sep 18, 2017 18.24 18.60 17.40 17.64 125,299 -0.24(-1.34%)
Sep 15, 2017 18.48 18.60 17.88 17.88 68,783 -0.48(-2.61%)
Sep 14, 2017 18.84 19.44 18.00 18.36 86,578 -0.24(-1.29%)
Sep 13, 2017 18.00 18.96 17.28 18.60 177,409 +0.60(+3.33%)
Sep 12, 2017 18.00 18.00 17.04 18.00 99,610 +0.00(+0.00%)
Sep 11, 2017 17.52 18.24 17.40 18.00 47,834 +0.12(+0.67%)
Sep 08, 2017 17.76 18.24 17.28 17.88 66,452 -0.36(-1.97%)
Sep 07, 2017 17.76 18.48 16.44 18.24 144,073 +0.24(+1.33%)
Sep 06, 2017 18.60 18.84 17.64 18.00 74,124 -0.48(-2.60%)
Sep 05, 2017 18.60 18.84 17.40 18.48 166,426 -0.72(-3.75%)
Sep 01, 2017 18.60 19.56 18.54 19.20 88,880 +0.72(+3.90%)
Aug 31, 2017 18.00 18.60 18.00 18.48 58,145 +0.60(+3.36%)
Aug 30, 2017 17.76 18.24 17.52 17.88 48,786 +0.12(+0.68%)
Aug 29, 2017 18.00 18.00 17.52 17.76 20,303 -0.12(-0.67%)
Aug 28, 2017 17.76 18.24 17.52 17.88 43,834 +0.12(+0.68%)
Aug 25, 2017 18.00 18.24 17.40 17.76 40,066 +0.12(+0.68%)
Aug 24, 2017 17.64 17.76 17.16 17.64 29,560 +0.12(+0.68%)
Aug 23, 2017 17.52 17.64 16.80 17.52 39,076 +0.12(+0.69%)
Aug 22, 2017 16.68 17.40 16.68 17.40 51,852 +0.72(+4.32%)
Aug 21, 2017 16.80 17.04 16.56 16.68 23,086 -0.24(-1.42%)
Aug 18, 2017 16.80 17.04 16.56 16.92 34,714 -0.36(-2.08%)
Aug 17, 2017 16.80 17.28 16.44 17.28 58,948 +0.36(+2.13%)
Aug 16, 2017 17.64 18.36 16.80 16.92 85,629 -0.48(-2.76%)
Aug 15, 2017 18.00 18.12 16.92 17.40 62,307 -0.12(-0.68%)
Aug 14, 2017 17.04 17.76 16.80 17.52 63,716 +0.96(+5.80%)
Aug 11, 2017 17.04 17.88 15.96 16.56 62,201 -0.48(-2.82%)
Aug 10, 2017 17.64 18.24 16.92 17.04 90,098 -1.08(-5.96%)
Aug 09, 2017 18.60 18.84 17.40 18.12 94,388 -0.84(-4.43%)
Aug 08, 2017 19.20 19.32 18.36 18.96 82,366 -0.24(-1.25%)
Aug 07, 2017 19.20 19.68 18.84 19.20 65,456 -0.12(-0.62%)
Aug 04, 2017 19.20 19.56 19.08 19.32 63,877 +0.24(+1.26%)
Aug 03, 2017 18.84 19.44 18.48 19.08 56,572 +0.48(+2.58%)
Aug 02, 2017 18.72 18.84 18.12 18.60 60,359 +0.12(+0.65%)
Aug 01, 2017 18.48 19.32 18.36 18.48 46,542 -0.12(-0.65%)
Jul 31, 2017 19.44 19.56 18.12 18.60 85,680 -0.24(-1.27%)
Jul 28, 2017 18.96 19.80 18.60 18.84 102,410 +0.24(+1.29%)
Jul 27, 2017 19.56 19.68 18.12 18.60 136,943 -0.48(-2.52%)
Jul 26, 2017 18.00 21.48 16.92 19.08 691,166 +1.32(+7.43%)
Jul 25, 2017 17.40 18.00 16.80 17.76 94,695 +0.36(+2.07%)
Jul 24, 2017 17.16 17.40 16.58 17.40 51,026 +0.12(+0.69%)
Jul 21, 2017 17.16 17.40 17.16 17.28 21,911 +0.12(+0.70%)
Jul 20, 2017 16.80 17.40 16.56 17.16 41,445 +0.24(+1.42%)
Jul 19, 2017 17.04 17.64 16.80 16.92 46,816 -0.24(-1.40%)
Jul 18, 2017 17.64 17.64 16.32 17.16 54,655 -0.36(-2.05%)
Jul 17, 2017 17.40 17.88 17.16 17.52 92,134 +0.48(+2.82%)
Jul 14, 2017 17.28 16.80 17.04 44,974 +0.24(+1.43%)
Jul 13, 2017 16.32 16.92 16.08 16.80 78,445 +0.36(+2.19%)
Jul 12, 2017 16.80 17.40 16.20 16.44 152,283 +0.00(+0.00%)
Jul 11, 2017 15.60 16.80 15.48 16.44 72,593 +0.72(+4.58%)
Jul 10, 2017 15.48 15.72 15.12 15.72 76,454 +0.72(+4.80%)
Jul 07, 2017 14.52 15.60 14.16 15.00 66,989 +0.36(+2.46%)
Jul 06, 2017 15.12 15.60 14.64 14.64 48,934 -0.36(-2.40%)
Jul 05, 2017 16.20 16.20 14.64 15.00 134,326 -0.12(-0.79%)
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.