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

Fuelcell Energy Inc (NQ: FCEL )

0.8879 -0.0109 (-1.21%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 2, 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 (%)
Feb 28, 2019 5.760 5.879 5.520 5.689 185,948 +0.05(+0.87%)
Feb 27, 2019 5.640 6.000 5.520 5.640 256,466 +0.10(+1.73%)
Feb 26, 2019 5.880 6.240 5.400 5.544 572,626 -0.41(-6.93%)
Feb 25, 2019 7.008 7.080 5.880 5.957 621,634 -1.18(-16.57%)
Feb 22, 2019 7.596 7.800 6.936 7.140 419,200 +0.18(+2.57%)
Feb 21, 2019 9.840 9.844 6.714 6.961 1,463,203 -3.60(-34.08%)
Feb 20, 2019 9.876 11.28 9.876 10.56 880,366 +1.56(+17.33%)
Feb 19, 2019 8.160 9.120 7.920 9.000 486,891 +1.62(+21.95%)
Feb 15, 2019 6.720 7.980 6.720 7.380 432,066 +0.83(+12.74%)
Feb 14, 2019 5.880 6.600 5.820 6.546 182,276 +0.79(+13.65%)
Feb 13, 2019 5.160 5.880 5.160 5.760 123,306 +0.48(+9.09%)
Feb 12, 2019 5.426 5.460 5.160 5.280 53,644 +0.04(+0.80%)
Feb 11, 2019 5.479 5.479 5.160 5.238 79,393 -0.10(-1.91%)
Feb 08, 2019 5.280 5.568 5.280 5.340 60,850 -0.18(-3.26%)
Feb 07, 2019 5.880 5.880 5.160 5.520 181,551 -0.18(-3.20%)
Feb 06, 2019 5.760 6.030 5.640 5.702 165,848 +0.06(+1.11%)
Feb 05, 2019 5.640 6.000 5.640 5.640 110,538 -0.12(-2.08%)
Feb 04, 2019 6.120 6.120 5.760 5.760 192,464 -0.36(-5.88%)
Feb 01, 2019 6.240 6.240 6.000 6.120 68,650 -0.04(-0.62%)
Jan 31, 2019 6.240 6.305 6.072 6.158 97,586 -0.15(-2.36%)
Jan 30, 2019 6.300 6.330 6.060 6.307 118,124 +0.07(+1.08%)
Jan 29, 2019 6.480 6.600 6.120 6.240 96,259 -0.24(-3.69%)
Jan 28, 2019 6.600 6.684 6.360 6.479 63,398 +0.03(+0.54%)
Jan 25, 2019 6.600 6.600 6.300 6.444 83,116 +0.20(+3.27%)
Jan 24, 2019 6.240 6.600 6.120 6.240 109,242 +0.00(+0.00%)
Jan 23, 2019 6.480 6.480 6.120 6.240 128,002 -0.12(-1.89%)
Jan 22, 2019 6.840 6.840 6.360 6.360 111,902 -0.36(-5.36%)
Jan 18, 2019 6.600 7.200 6.360 6.720 203,316 +0.24(+3.70%)
Jan 17, 2019 6.600 6.720 6.360 6.480 99,966 -0.02(-0.26%)
Jan 16, 2019 6.720 6.960 6.361 6.497 126,136 -0.22(-3.32%)
Jan 15, 2019 6.480 6.960 6.240 6.720 227,678 +0.20(+3.09%)
Jan 14, 2019 6.240 6.876 6.240 6.518 179,436 +0.28(+4.46%)
Jan 11, 2019 6.600 6.600 6.120 6.240 174,483 -0.32(-4.85%)
Jan 10, 2019 7.200 7.200 6.468 6.558 204,408 -0.16(-2.36%)
Jan 09, 2019 7.200 7.200 6.480 6.716 329,836 -0.36(-5.14%)
Jan 08, 2019 7.200 7.200 6.720 7.080 126,679 +0.14(+1.95%)
Jan 07, 2019 6.720 7.019 6.415 6.944 131,842 +0.26(+3.90%)
Jan 04, 2019 6.480 6.900 6.360 6.684 92,516 +0.09(+1.31%)
Jan 03, 2019 6.840 6.960 6.370 6.598 128,093 -0.20(-2.98%)
Jan 02, 2019 6.600 6.973 6.252 6.800 249,399 +0.20(+3.04%)
Dec 31, 2018 7.320 7.440 6.480 6.600 265,533 -0.72(-9.84%)
Dec 28, 2018 6.840 7.440 6.600 7.320 276,800 +0.72(+10.89%)
Dec 27, 2018 7.310 7.440 6.253 6.601 106,583 -0.36(-5.19%)
Dec 26, 2018 6.480 7.560 6.300 6.962 196,930 +0.71(+11.36%)
Dec 24, 2018 6.060 6.480 5.640 6.252 103,675 -0.11(-1.70%)
Dec 21, 2018 6.120 6.480 6.000 6.360 156,433 +0.62(+10.74%)
Dec 20, 2018 6.360 6.720 5.640 5.743 139,159 -0.55(-8.79%)
Dec 19, 2018 6.120 6.480 6.036 6.296 80,585 +0.17(+2.84%)
Dec 18, 2018 5.880 6.228 5.760 6.122 84,396 +0.24(+4.12%)
Dec 17, 2018 6.600 6.720 5.880 5.880 142,729 -0.84(-12.50%)
Dec 14, 2018 6.840 6.960 6.720 6.720 80,416 +0.00(+0.00%)
Dec 13, 2018 7.080 7.080 6.720 6.720 66,945 -0.36(-5.08%)
Dec 12, 2018 7.200 7.320 6.840 7.080 78,789 +0.00(+0.07%)
Dec 11, 2018 7.200 7.439 6.913 7.075 98,350 +0.17(+2.45%)
Dec 10, 2018 7.679 7.679 6.840 6.906 183,286 -0.65(-8.65%)
Dec 07, 2018 8.040 8.040 7.320 7.560 91,766 -0.14(-1.85%)
Dec 06, 2018 7.680 7.860 7.200 7.703 119,002 +0.02(+0.30%)
Dec 04, 2018 8.040 8.640 7.680 7.680 111,608 -0.31(-3.89%)
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.