Skip to main content

Fuelcell Energy Inc (NQ: FCEL )

0.2501 -0.0445 (-15.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.2965 0.2988 0.2455 0.2501 74,039,360 -0.04(-15.11%)
Nov 07, 2024 0.3100 0.3138 0.2900 0.2946 66,486,244 -0.05(-15.10%)
Nov 06, 2024 0.3500 0.3586 0.3270 0.3470 39,103,976 -0.02(-5.48%)
Nov 05, 2024 0.3800 0.4050 0.3565 0.3671 38,135,504 -0.01(-3.57%)
Nov 04, 2024 0.3500 0.4190 0.3500 0.3807 90,900,808 +0.03(+9.15%)
Nov 01, 2024 0.3450 0.3750 0.3450 0.3488 30,947,194 +0.00(+1.40%)
Oct 31, 2024 0.3395 0.3591 0.3315 0.3440 24,829,064 +0.00(+0.82%)
Oct 30, 2024 0.3380 0.3725 0.3300 0.3412 30,910,038 +0.00(+0.18%)
Oct 29, 2024 0.3647 0.3878 0.3380 0.3406 26,986,748 -0.03(-7.17%)
Oct 28, 2024 0.3290 0.3998 0.3250 0.3669 73,255,488 +0.05(+14.51%)
Oct 25, 2024 0.3200 0.3432 0.3122 0.3204 24,169,236 +0.00(+0.22%)
Oct 24, 2024 0.3283 0.3324 0.3140 0.3197 16,696,857 -0.01(-2.62%)
Oct 23, 2024 0.3225 0.3310 0.3197 0.3283 10,713,049 +0.01(+2.43%)
Oct 22, 2024 0.3304 0.3340 0.3200 0.3205 11,559,150 -0.00(-1.14%)
Oct 21, 2024 0.3340 0.3385 0.3217 0.3242 14,134,125 -0.01(-2.50%)
Oct 18, 2024 0.3201 0.3363 0.3200 0.3325 9,399,850 +0.01(+3.91%)
Oct 17, 2024 0.3416 0.3462 0.3200 0.3200 12,804,400 -0.02(-5.19%)
Oct 16, 2024 0.3310 0.3429 0.3300 0.3375 14,083,558 +0.01(+2.49%)
Oct 15, 2024 0.3300 0.3380 0.3251 0.3293 10,874,731 -0.01(-2.80%)
Oct 14, 2024 0.3450 0.3515 0.3341 0.3388 17,314,384 -0.01(-2.22%)
Oct 11, 2024 0.3270 0.3480 0.3200 0.3465 15,399,249 +0.02(+5.87%)
Oct 10, 2024 0.3350 0.3370 0.3168 0.3273 23,991,036 -0.01(-3.37%)
Oct 09, 2024 0.3550 0.3587 0.3333 0.3387 29,720,760 -0.01(-3.23%)
Oct 08, 2024 0.3579 0.3619 0.3450 0.3500 17,537,380 -0.01(-2.43%)
Oct 07, 2024 0.3500 0.3589 0.3383 0.3587 24,627,840 +0.01(+1.59%)
Oct 04, 2024 0.3640 0.3750 0.3510 0.3531 22,957,768 -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 21,594,524 -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 30,483,508 +0.05(+11.55%)
Sep 16, 2024 0.4804 0.4919 0.4513 0.4708 15,197,190 -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%)
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.