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

Fuelcell Energy Inc (NQ: FCEL )

0.7727 -0.0168 (-2.13%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 8, 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, 2022 5.610 6.130 5.460 6.000 44,836,688 +0.72(+13.64%)
Feb 25, 2022 5.250 5.290 5.132 5.280 21,020,028 +0.02(+0.38%)
Feb 24, 2022 4.310 5.300 4.250 5.260 27,774,504 +0.58(+12.39%)
Feb 23, 2022 4.890 4.950 4.660 4.680 14,552,633 -0.06(-1.27%)
Feb 22, 2022 4.810 5.055 4.690 4.740 16,974,534 -0.27(-5.39%)
Feb 18, 2022 5.010 0 -0.25(-4.75%)
Feb 17, 2022 5.360 5.630 5.210 5.260 18,667,688 -0.24(-4.36%)
Feb 16, 2022 5.330 5.570 5.210 5.500 24,019,866 +0.01(+0.18%)
Feb 15, 2022 4.750 5.520 4.720 5.490 33,943,892 +0.87(+18.83%)
Feb 14, 2022 4.530 4.837 4.530 4.620 15,453,766 -0.02(-0.43%)
Feb 11, 2022 4.840 5.040 4.580 4.640 20,552,156 -0.18(-3.73%)
Feb 10, 2022 4.690 5.100 4.590 4.820 23,540,836 +0.01(+0.21%)
Feb 09, 2022 4.630 4.830 4.540 4.810 18,469,752 +0.29(+6.42%)
Feb 08, 2022 4.330 4.540 4.290 4.520 15,029,259 +0.15(+3.43%)
Feb 07, 2022 4.220 4.550 4.210 4.370 22,393,456 +0.09(+2.10%)
Feb 04, 2022 4.110 4.380 4.050 4.280 15,747,854 +0.21(+5.16%)
Feb 03, 2022 4.010 4.070 21,616,428 -0.12(-2.86%)
Feb 02, 2022 4.510 4.520 4.140 4.190 22,427,292 -0.27(-6.05%)
Feb 01, 2022 4.330 4.600 4.200 4.460 27,659,524 +0.22(+5.19%)
Jan 31, 2022 3.680 4.260 4.240 27,793,008 +0.56(+15.22%)
Jan 28, 2022 3.580 3.700 3.395 3.680 21,240,904 +0.12(+3.37%)
Jan 27, 2022 3.910 3.980 3.500 3.560 28,834,238 -0.30(-7.77%)
Jan 26, 2022 4.140 4.209 3.810 3.860 28,051,504 -0.01(-0.26%)
Jan 25, 2022 3.750 3.970 3.720 3.870 17,487,568 -0.05(-1.28%)
Jan 24, 2022 3.720 3.920 3.440 3.920 37,139,608 +0.02(+0.51%)
Jan 21, 2022 3.990 4.170 3.855 3.900 44,178,496 -0.23(-5.57%)
Jan 20, 2022 4.390 4.510 4.110 4.130 30,921,720 -0.17(-3.95%)
Jan 19, 2022 4.580 4.650 4.280 4.300 28,973,818 -0.28(-6.11%)
Jan 18, 2022 4.760 4.820 4.560 4.580 20,975,964 -0.25(-5.18%)
Jan 14, 2022 4.830 0 -0.04(-0.82%)
Jan 13, 2022 5.130 5.200 4.860 4.870 20,006,460 -0.20(-3.94%)
Jan 12, 2022 5.280 5.330 5.010 5.070 17,894,134 -0.11(-2.12%)
Jan 11, 2022 4.990 5.340 4.920 5.180 21,166,744 +0.21(+4.23%)
Jan 10, 2022 4.970 5.050 4.800 4.970 22,368,264 -0.13(-2.55%)
Jan 07, 2022 5.180 5.360 5.060 5.100 18,355,312 -0.04(-0.78%)
Jan 06, 2022 5.280 5.410 4.990 5.140 20,982,390 -0.18(-3.38%)
Jan 05, 2022 5.760 5.845 5.260 5.320 22,641,384 -0.56(-9.52%)
Jan 04, 2022 5.800 5.890 5.470 5.880 27,287,044 +0.10(+1.73%)
Jan 03, 2022 5.350 5.890 5.250 5.780 31,260,262 +0.58(+11.15%)
Dec 31, 2021 5.290 5.510 5.190 5.200 21,596,316 -0.13(-2.44%)
Dec 30, 2021 5.060 5.500 5.050 5.330 30,952,192 +0.22(+4.31%)
Dec 29, 2021 5.130 5.300 4.830 5.110 67,608,808 -0.76(-12.95%)
Dec 28, 2021 6.140 6.250 5.835 5.870 28,884,868 -0.43(-6.83%)
Dec 27, 2021 6.860 6.950 6.235 6.300 34,262,980 -0.16(-2.48%)
Dec 23, 2021 6.437 6.550 6.195 6.460 14,842,950 +0.06(+0.94%)
Dec 22, 2021 6.320 6.530 6.245 6.400 13,077,728 -0.01(-0.16%)
Dec 21, 2021 6.100 6.470 6.090 6.410 16,670,949 +0.36(+5.95%)
Dec 20, 2021 6.000 6.180 5.910 6.050 16,806,244 -0.26(-4.12%)
Dec 17, 2021 6.150 6.480 5.915 6.310 27,469,412 +0.04(+0.64%)
Dec 16, 2021 6.730 6.800 6.185 6.270 24,550,844 -0.61(-8.87%)
Dec 15, 2021 6.880 6.880 6.080 6.880 23,556,348 +0.55(+8.69%)
Dec 14, 2021 6.650 6.700 6.250 6.330 28,768,048 -0.52(-7.53%)
Dec 13, 2021 6.900 7.108 6.671 6.845 18,930,232 -0.08(-1.23%)
Dec 10, 2021 7.065 7.245 6.800 6.930 17,839,304 -0.08(-1.14%)
Dec 09, 2021 7.500 7.670 6.970 7.010 19,188,272 -0.60(-7.88%)
Dec 08, 2021 7.520 7.790 7.300 7.610 14,026,274 +0.06(+0.79%)
Dec 07, 2021 7.520 7.830 7.420 7.550 20,519,512 +0.35(+4.93%)
Dec 06, 2021 7.150 7.390 6.735 7.195 24,331,352 -0.09(-1.30%)
Dec 03, 2021 8.160 8.160 7.090 7.290 32,692,480 -0.86(-10.55%)
Dec 02, 2021 7.840 8.250 7.770 8.150 21,659,092 +0.18(+2.26%)
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.