Fuelcell Energy Inc (NQ: FCEL )

0.9380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.200 1.200 1.140 1.200 8,456,950 +0.01(+0.84%)
Mar 28, 2024 1.160 1.210 1.200 1.190 11,406,209 +0.03(+2.59%)
Mar 27, 2024 1.115 1.180 1.100 1.160 9,566,905 +0.06(+5.45%)
Mar 26, 2024 1.120 1.180 1.100 1.100 10,755,060 -0.02(-1.79%)
Mar 25, 2024 1.130 1.200 1.110 1.120 9,416,665 -0.02(-1.75%)
Mar 22, 2024 1.200 1.200 1.125 1.140 7,458,605 -0.06(-5.00%)
Mar 21, 2024 1.150 1.220 1.140 1.200 16,833,298 +0.05(+4.35%)
Mar 20, 2024 1.050 1.180 1.040 1.150 10,779,551 +0.09(+8.49%)
Mar 19, 2024 1.030 1.090 1.030 1.060 6,980,346 -0.01(-0.93%)
Mar 18, 2024 1.100 1.100 1.060 1.070 6,964,044 -0.03(-2.73%)
Mar 15, 2024 1.000 1.120 0.9794 1.100 17,201,244 +0.10(+10.00%)
Mar 14, 2024 1.030 1.040 0.9803 1.000 16,370,080 -0.03(-2.91%)
Mar 13, 2024 1.080 1.100 1.020 1.030 11,352,380 -0.03(-2.83%)
Mar 12, 2024 1.120 1.130 1.060 1.060 12,691,642 -0.05(-4.50%)
Mar 11, 2024 1.130 1.190 1.110 1.110 12,368,909 -0.02(-1.77%)
Mar 08, 2024 1.130 1.170 1.110 1.130 17,385,362 +0.02(+1.80%)
Mar 07, 2024 1.200 1.230 1.100 1.110 23,879,692 -0.11(-9.02%)
Mar 06, 2024 1.200 1.250 1.150 1.220 17,766,016 +0.04(+3.39%)
Mar 05, 2024 1.220 1.230 1.170 1.180 11,271,773 -0.06(-4.84%)
Mar 04, 2024 1.250 1.270 1.200 1.240 8,941,960 +0.00(+0.00%)
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.