Fuelcell Energy Inc (NQ: FCEL )

17.19 USD +0.43 (+2.57%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 17.73 17.98 16.33 16.76 48,819,384 -1.37(-7.56%)
Jan 19, 2021 16.71 18.32 16.30 18.13 53,813,253 +2.29(+14.46%)
Jan 15, 2021 16.57 16.99 15.25 15.84 59,785,000 -1.76(-10.00%)
Jan 14, 2021 17.27 17.97 16.68 17.60 85,186,144 -1.54(-8.05%)
Jan 13, 2021 20.54 20.94 18.02 19.14 115,113,300 +0.09(+0.47%)
Jan 12, 2021 16.75 19.06 16.41 19.05 94,852,756 +3.30(+20.95%)
Jan 11, 2021 14.30 16.37 14.03 15.75 56,579,106 +0.43(+2.81%)
Jan 08, 2021 16.61 16.94 14.75 15.32 86,934,900 +0.33(+2.20%)
Jan 07, 2021 14.26 15.49 13.41 14.99 98,080,156 +2.69(+21.87%)
Jan 06, 2021 11.97 13.45 11.55 12.30 82,127,137 +1.10(+9.82%)
Jan 05, 2021 10.25 11.34 10.13 11.20 33,254,512 +0.59(+5.56%)
Jan 04, 2021 11.28 11.57 10.40 10.61 36,005,001 -0.56(-5.01%)
Dec 31, 2020 11.17 11.17 11.17 62,540,231 -0.57(-4.86%)
Dec 30, 2020 11.30 12.20 10.75 11.74 62,540,231 +0.84(+7.71%)
Dec 29, 2020 11.25 11.71 10.30 10.90 52,350,197 -0.65(-5.63%)
Dec 28, 2020 13.08 13.59 11.25 11.55 70,567,175 -0.75(-6.10%)
Dec 24, 2020 13.40 13.70 12.03 12.30 55,550,500 -1.12(-8.35%)
Dec 23, 2020 11.90 13.91 11.43 13.42 173,469,088 +2.68(+24.95%)
Dec 22, 2020 9.860 11.50 9.750 10.74 94,627,631 +1.36(+14.50%)
Dec 21, 2020 9.130 9.650 9.000 9.380 38,344,428 +0.08(+0.86%)
Dec 18, 2020 8.600 9.730 8.380 9.300 79,960,200 +0.64(+7.39%)
Dec 17, 2020 8.500 9.050 8.320 8.660 38,621,903 +0.21(+2.49%)
Dec 16, 2020 8.270 8.450 7.900 8.450 28,845,716 +0.31(+3.81%)
Dec 15, 2020 7.870 8.680 7.830 8.140 49,061,473 +0.44(+5.71%)
Dec 14, 2020 8.010 8.110 7.460 7.700 25,568,114 -0.18(-2.28%)
Dec 11, 2020 8.020 8.240 7.600 7.880 31,416,900 -0.37(-4.48%)
Dec 10, 2020 7.870 8.490 7.790 8.250 30,394,109 +0.10(+1.23%)
Dec 09, 2020 8.890 9.200 7.800 8.150 61,148,039 -0.63(-7.18%)
Dec 08, 2020 7.730 9.150 7.540 8.780 85,729,959 +0.95(+12.13%)
Dec 07, 2020 8.400 8.460 7.760 7.830 49,305,999 -0.12(-1.51%)
Dec 04, 2020 7.440 8.260 7.230 7.950 63,855,500 +0.57(+7.72%)
Dec 03, 2020 8.000 8.160 7.350 7.380 72,885,049 +0.14(+1.93%)
Dec 02, 2020 6.880 7.750 6.520 7.240 138,448,038 -1.81(-20.00%)
Dec 01, 2020 10.05 10.29 9.010 9.050 63,660,954 -1.15(-11.27%)
Nov 30, 2020 10.58 10.90 8.860 10.20 107,720,850 +0.51(+5.26%)
Nov 27, 2020 9.230 10.24 9.100 9.690 90,861,400 +0.85(+9.62%)
Nov 25, 2020 7.350 8.860 7.050 8.840 121,607,500 +1.17(+15.25%)
Nov 24, 2020 9.970 11.31 6.580 7.670 236,826,900 -0.88(-10.29%)
Nov 23, 2020 6.190 8.700 6.150 8.550 236,889,775 +3.01(+54.33%)
Nov 20, 2020 5.240 5.800 5.050 5.540 99,489,000 +0.18(+3.36%)
Nov 19, 2020 5.140 5.990 5.020 5.360 210,538,212 +0.26(+5.10%)
Nov 18, 2020 4.070 5.800 3.910 5.100 230,005,475 +0.98(+23.79%)
Nov 17, 2020 4.330 4.520 3.850 4.120 150,306,013 +0.38(+10.16%)
Nov 16, 2020 2.980 3.780 2.970 3.740 94,055,544 +0.89(+31.23%)
Nov 13, 2020 2.580 2.990 2.580 2.850 45,999,600 +0.29(+11.33%)
Nov 12, 2020 2.630 2.690 2.520 2.560 18,119,712 -0.13(-4.83%)
Nov 11, 2020 2.430 2.750 2.400 2.690 34,268,991 +0.26(+10.70%)
Nov 10, 2020 2.531 2.570 2.330 2.430 15,581,848 -0.09(-3.57%)
Nov 09, 2020 2.520 2.650 2.420 2.520 25,016,098 +0.13(+5.44%)
Nov 06, 2020 2.470 2.480 2.350 2.390 11,731,400 -0.09(-3.63%)
Nov 05, 2020 2.270 2.490 2.270 2.480 20,720,438 +0.25(+11.21%)
Nov 04, 2020 2.260 2.270 2.160 2.230 10,535,084 -0.09(-3.88%)
Nov 03, 2020 2.230 2.330 2.180 2.320 18,750,622 +0.17(+7.91%)
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.