Skip to main content

Fuelcell Energy Inc (NQ: FCEL )

0.3531 -0.0085 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.3640 0.3750 0.3510 0.3531 23,145,686 -0.01(-2.35%)
Oct 03, 2024 0.3600 0.3670 0.3444 0.3616 27,674,424 +0.00(+0.22%)
Oct 02, 2024 0.3750 0.3760 0.3605 0.3608 21,938,140 -0.02(-4.50%)
Oct 01, 2024 0.3800 0.3840 0.3609 0.3778 34,081,720 -0.00(-0.58%)
Sep 30, 2024 0.4058 0.4058 0.3800 0.3800 25,673,182 -0.02(-4.90%)
Sep 27, 2024 0.3900 0.4070 0.3880 0.3996 28,885,156 +0.01(+3.36%)
Sep 26, 2024 0.4100 0.4288 0.3830 0.3866 35,119,364 -0.02(-4.45%)
Sep 25, 2024 0.4065 0.4150 0.3902 0.4046 20,385,466 -0.00(-0.47%)
Sep 24, 2024 0.4318 0.4350 0.4012 0.4065 21,594,484 -0.00(-0.85%)
Sep 23, 2024 0.4321 0.4440 0.4060 0.4100 19,391,048 -0.02(-5.05%)
Sep 20, 2024 0.4510 0.4550 0.4301 0.4318 22,632,292 -0.03(-5.72%)
Sep 19, 2024 0.5197 0.5200 0.4555 0.4580 21,853,246 -0.03(-7.02%)
Sep 18, 2024 0.5297 0.5297 0.4855 0.4926 24,130,578 -0.03(-6.21%)
Sep 17, 2024 0.4800 0.5365 0.4790 0.5252 30,482,472 +0.05(+11.55%)
Sep 16, 2024 0.4804 0.4919 0.4513 0.4708 15,197,954 -0.01(-2.10%)
Sep 13, 2024 0.4550 0.4949 0.4550 0.4809 19,046,184 +0.03(+7.51%)
Sep 12, 2024 0.4500 0.4589 0.4328 0.4473 20,640,462 -0.00(-0.13%)
Sep 11, 2024 0.4460 0.4595 0.4313 0.4479 17,452,320 +0.02(+4.89%)
Sep 10, 2024 0.4200 0.4399 0.4199 0.4270 12,410,704 +0.00(+0.00%)
Sep 09, 2024 0.4400 0.4489 0.4140 0.4270 14,123,719 -0.01(-2.33%)
Sep 06, 2024 0.4270 0.4700 0.4172 0.4372 15,976,129 +0.02(+4.42%)
Sep 05, 2024 0.4200 0.4740 0.4120 0.4187 58,336,772 +0.01(+1.87%)
Sep 04, 2024 0.3850 0.4196 0.3801 0.4110 18,554,432 +0.03(+6.78%)
Sep 03, 2024 0.4000 0.4050 0.3710 0.3849 26,915,490 -0.02(-4.92%)
Aug 30, 2024 0.4290 0.4300 0.4004 0.4048 20,373,168 -0.01(-3.37%)
Aug 29, 2024 0.4190 0.4298 0.4064 0.4189 16,634,402 +0.01(+1.77%)
Aug 28, 2024 0.4200 0.4217 0.3989 0.4116 15,708,784 -0.01(-1.93%)
Aug 27, 2024 0.4400 0.4353 0.4178 0.4197 12,079,050 -0.02(-4.37%)
Aug 26, 2024 0.4477 0.4505 0.4300 0.4389 15,803,671 -0.01(-2.47%)
Aug 23, 2024 0.4378 0.4550 0.4308 0.4500 22,928,018 +0.03(+6.38%)
Aug 22, 2024 0.4510 0.4600 0.4180 0.4230 26,099,892 -0.04(-7.64%)
Aug 21, 2024 0.4200 0.4600 0.4000 0.4580 41,005,432 +0.04(+10.44%)
Aug 20, 2024 0.5100 0.5100 0.4100 0.4147 61,703,620 -0.10(-19.54%)
Aug 19, 2024 0.5100 0.5334 0.4800 0.5154 26,042,276 +0.02(+3.18%)
Aug 16, 2024 0.4700 0.5200 0.4692 0.4995 24,262,980 +0.03(+7.17%)
Aug 15, 2024 0.4500 0.4789 0.4469 0.4661 21,977,890 +0.02(+5.10%)
Aug 14, 2024 0.4600 0.4634 0.4435 0.4435 9,529,742 -0.01(-2.81%)
Aug 13, 2024 0.4426 0.4599 0.4380 0.4563 35,168,340 +0.02(+3.47%)
Aug 12, 2024 0.4555 0.4563 0.4400 0.4410 22,473,300 -0.01(-1.61%)
Aug 09, 2024 0.4750 0.4750 0.4475 0.4482 30,959,104 -0.02(-3.78%)
Aug 08, 2024 0.4547 0.4719 0.4420 0.4658 23,777,268 +0.01(+2.83%)
Aug 07, 2024 0.4958 0.4995 0.4489 0.4530 32,535,736 -0.04(-7.55%)
Aug 06, 2024 0.5100 0.5120 0.4750 0.4900 24,395,952 -0.00(-0.20%)
Aug 05, 2024 0.4200 0.4950 0.4040 0.4910 47,787,464 +0.02(+5.03%)
Aug 02, 2024 0.4611 0.4955 0.4336 0.4675 30,226,566 -0.01(-1.43%)
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.