Fuelcell Energy Inc (NQ: FCEL )

0.6489 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 0.6300 0.6730 0.6254 0.6489 63,049,976 +0.05(+8.15%)
Jul 10, 2024 0.6372 0.6385 0.6000 0.6000 49,661,896 -0.03(-5.15%)
Jul 09, 2024 0.6450 0.6513 0.6150 0.6326 41,552,268 -0.01(-1.26%)
Jul 08, 2024 0.6400 0.6849 0.6328 0.6407 42,954,928 +0.01(+0.95%)
Jul 05, 2024 0.6600 0.6699 0.6310 0.6347 27,385,364 -0.03(-3.83%)
Jul 03, 2024 0.6100 0.6830 0.6065 0.6600 31,339,746 +0.06(+10.00%)
Jul 02, 2024 0.6119 0.6275 0.5950 0.6000 33,585,376 -0.01(-1.72%)
Jul 01, 2024 0.6400 0.6592 0.6102 0.6105 33,286,496 -0.03(-4.43%)
Jun 28, 2024 0.6490 0.6648 0.6131 0.6388 52,468,540 +0.00(+0.08%)
Jun 27, 2024 0.6595 0.6595 0.6230 0.6383 31,038,072 -0.01(-2.18%)
Jun 26, 2024 0.6513 0.6602 0.6305 0.6525 33,475,800 +0.00(+0.14%)
Jun 25, 2024 0.6847 0.6901 0.6435 0.6516 41,510,636 -0.03(-4.22%)
Jun 24, 2024 0.6810 0.6930 0.6530 0.6803 54,200,752 +0.01(+0.93%)
Jun 21, 2024 0.7300 0.7340 0.6710 0.6740 64,219,004 -0.07(-9.10%)
Jun 20, 2024 0.7767 0.7800 0.7250 0.7415 79,578,648 -0.03(-4.03%)
Jun 18, 2024 0.7800 0.7959 0.7500 0.7726 52,959,688 -0.03(-3.50%)
Jun 17, 2024 0.8300 0.8300 0.7510 0.8006 51,996,216 -0.02(-2.33%)
Jun 14, 2024 0.8774 0.8880 0.8130 0.8197 33,419,352 -0.07(-7.60%)
Jun 13, 2024 0.9600 0.9599 0.8621 0.8871 53,975,980 -0.05(-5.63%)
Jun 12, 2024 0.9600 1.020 0.9302 0.9400 56,913,528 +0.02(+1.96%)
Jun 11, 2024 0.9600 0.9659 0.8805 0.9219 49,247,340 -0.06(-5.84%)
Jun 10, 2024 0.8600 1.030 0.8550 0.9791 62,753,544 +0.11(+12.64%)
Jun 07, 2024 0.9000 0.9100 0.8421 0.8692 39,787,320 -0.05(-5.52%)
Jun 06, 2024 0.9453 0.9501 0.8900 0.9200 48,876,944 -0.04(-4.57%)
Jun 05, 2024 0.9600 0.9750 0.9101 0.9641 53,077,964 +0.04(+4.15%)
Jun 04, 2024 0.9940 0.9940 0.8990 0.9257 55,402,544 -0.07(-7.37%)
Jun 03, 2024 0.9298 1.020 0.9260 0.9994 65,988,072 +0.10(+11.29%)
May 31, 2024 0.9100 0.9180 0.8350 0.8980 61,675,388 -0.01(-1.32%)
May 30, 2024 0.8602 0.9246 0.8518 0.9100 46,782,348 +0.07(+8.32%)
May 29, 2024 0.9323 0.9350 0.8300 0.8401 48,072,224 -0.10(-10.44%)
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 54,794,160 -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 84,371,024 -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%)
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.