Skip to main content

Fuelcell Energy Inc (NQ: FCEL )

1.240 +0.050 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.210 1.280 1.160 1.240 11,999,295 +0.05(+4.20%)
Feb 29, 2024 1.230 1.300 1.180 1.190 13,570,665 -0.03(-2.46%)
Feb 28, 2024 1.230 1.280 1.200 1.220 11,049,528 -0.02(-1.61%)
Feb 27, 2024 1.180 1.250 1.150 1.240 14,714,474 +0.10(+8.77%)
Feb 26, 2024 1.140 1.180 1.110 1.140 11,200,686 +0.00(+0.00%)
Feb 23, 2024 1.210 1.210 1.130 1.140 12,927,398 -0.04(-3.39%)
Feb 22, 2024 1.290 1.290 1.170 1.180 12,094,484 -0.08(-6.35%)
Feb 21, 2024 1.290 1.290 1.240 1.260 8,704,838 -0.04(-3.08%)
Feb 20, 2024 1.340 1.370 1.280 1.300 9,725,580 -0.08(-5.80%)
Feb 16, 2024 1.380 1.410 1.350 1.380 9,703,436 -0.02(-1.43%)
Feb 15, 2024 1.410 1.440 1.360 1.400 8,370,008 -0.01(-0.36%)
Feb 14, 2024 1.390 1.430 1.340 1.405 10,781,646 +0.06(+4.46%)
Feb 13, 2024 1.380 1.430 1.330 1.345 13,290,035 -0.16(-10.33%)
Feb 12, 2024 1.370 1.520 1.353 1.500 16,102,028 +0.13(+9.49%)
Feb 09, 2024 1.250 1.380 1.246 1.370 16,499,086 +0.12(+9.60%)
Feb 08, 2024 1.230 1.270 1.210 1.250 11,199,768 +0.00(+0.00%)
Feb 07, 2024 1.250 1.290 1.200 1.250 14,384,542 +0.02(+1.63%)
Feb 06, 2024 1.220 1.250 1.170 1.230 13,304,664 +0.06(+5.13%)
Feb 05, 2024 1.230 1.230 1.150 1.170 15,238,088 -0.10(-7.87%)
Feb 02, 2024 1.260 1.285 1.240 1.270 12,712,746 -0.04(-3.05%)
Feb 01, 2024 1.250 1.390 1.240 1.310 27,319,846 +0.11(+9.17%)
Jan 31, 2024 1.210 1.317 1.200 1.200 20,639,764 -0.04(-3.23%)
Jan 30, 2024 1.250 1.280 1.230 1.240 7,128,182 -0.02(-1.59%)
Jan 29, 2024 1.220 1.280 1.190 1.260 8,073,251 +0.04(+3.28%)
Jan 26, 2024 1.230 1.270 1.210 1.220 7,099,795 +0.01(+0.83%)
Jan 25, 2024 1.220 1.250 1.180 1.210 9,186,989 +0.00(+0.00%)
Jan 24, 2024 1.300 1.350 1.200 1.210 13,460,511 -0.07(-5.47%)
Jan 23, 2024 1.250 1.310 1.220 1.280 14,240,421 +0.08(+6.67%)
Jan 22, 2024 1.200 1.270 1.150 1.200 12,465,532 +0.03(+3.00%)
Jan 19, 2024 1.160 1.180 1.100 1.165 11,600,629 +0.03(+2.19%)
Jan 18, 2024 1.130 1.160 1.100 1.140 12,320,265 +0.03(+2.70%)
Jan 17, 2024 1.140 1.150 1.090 1.110 11,531,566 -0.04(-3.90%)
Jan 16, 2024 1.200 1.230 1.150 1.155 10,007,533 -0.05(-4.55%)
Jan 12, 2024 1.250 1.330 1.210 1.210 11,102,853 -0.04(-3.20%)
Jan 11, 2024 1.310 1.310 1.220 1.250 10,225,016 -0.07(-5.30%)
Jan 10, 2024 1.330 1.350 1.280 1.320 10,160,523 -0.02(-1.49%)
Jan 09, 2024 1.380 1.400 1.340 1.340 6,999,040 -0.06(-4.29%)
Jan 08, 2024 1.390 1.430 1.340 1.400 8,386,346 +0.00(+0.00%)
Jan 05, 2024 1.470 1.510 1.390 1.400 11,544,497 -0.08(-5.41%)
Jan 04, 2024 1.490 1.540 1.450 1.480 13,604,319 -0.01(-0.67%)
Jan 03, 2024 1.510 1.520 1.450 1.490 12,194,748 -0.05(-3.25%)
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.