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

FuelCell Energy, Inc. - Common Stock (NQ: FCEL )

10.38 -0.80 (-7.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 11.12 11.15 10.13 10.38 920,547 -0.80(-7.16%)
Dec 23, 2024 10.45 11.47 10.21 11.18 1,353,560 +0.76(+7.29%)
Dec 20, 2024 9.330 10.47 9.150 10.42 2,385,273 +1.02(+10.81%)
Dec 19, 2024 9.800 10.25 9.060 9.403 1,602,603 -0.42(-4.24%)
Dec 18, 2024 10.68 11.01 9.630 9.820 1,679,649 -0.72(-6.83%)
Dec 17, 2024 10.85 11.05 10.30 10.54 1,092,901 -0.31(-2.86%)
Dec 16, 2024 11.35 11.49 10.67 10.85 1,236,160 -0.54(-4.74%)
Dec 13, 2024 11.80 11.99 10.85 11.39 2,314,241 -0.56(-4.69%)
Dec 12, 2024 12.12 13.70 11.87 11.95 2,155,666 -0.61(-4.86%)
Dec 11, 2024 12.00 13.45 11.84 12.56 2,248,945 +1.21(+10.66%)
Dec 10, 2024 11.07 11.82 10.64 11.35 2,011,522 +0.21(+1.89%)
Dec 09, 2024 10.67 12.50 10.67 11.14 2,319,801 +0.67(+6.40%)
Dec 06, 2024 10.94 11.04 10.32 10.47 804,542 -0.27(-2.51%)
Dec 05, 2024 10.61 11.17 10.14 10.74 1,458,162 +0.13(+1.23%)
Dec 04, 2024 10.82 10.96 10.00 10.61 988,568 +0.06(+0.57%)
Dec 03, 2024 11.50 11.65 10.05 10.55 1,633,884 -0.80(-7.05%)
Dec 02, 2024 12.23 12.98 10.80 11.35 2,408,650 -0.52(-4.38%)
Nov 29, 2024 10.90 12.40 10.54 11.87 1,587,249 +1.09(+10.11%)
Nov 27, 2024 10.92 11.79 10.55 10.78 2,040,800 +0.08(+0.75%)
Nov 26, 2024 10.15 10.86 9.510 10.70 1,858,949 +0.26(+2.49%)
Nov 25, 2024 8.460 11.23 8.460 10.44 3,127,884 +2.16(+26.09%)
Nov 22, 2024 7.920 8.700 7.720 8.280 1,274,235 +0.36(+4.55%)
Nov 21, 2024 8.230 8.700 7.810 7.920 944,824 -0.34(-4.12%)
Nov 20, 2024 8.010 8.305 7.650 8.260 978,945 +0.30(+3.77%)
Nov 19, 2024 7.900 8.188 7.520 7.960 1,319,233 -0.15(-1.85%)
Nov 18, 2024 6.260 8.500 6.250 8.110 4,625,980 +1.95(+31.66%)
Nov 15, 2024 8.260 9.450 5.870 6.160 13,382,995 -0.85(-12.13%)
Nov 14, 2024 5.880 7.490 5.625 7.010 3,745,507 +1.05(+17.62%)
Nov 13, 2024 5.700 6.210 5.445 5.960 2,045,452 +0.26(+4.56%)
Nov 12, 2024 6.450 6.459 5.660 5.700 1,876,270 -0.98(-14.67%)
Nov 11, 2024 6.750 7.450 6.150 6.680 1,807,910 -0.82(-10.97%)
Nov 08, 2024 8.895 8.964 7.365 7.503 2,487,327 -1.33(-15.11%)
Nov 07, 2024 9.300 9.414 8.700 8.838 2,216,208 -1.57(-15.10%)
Nov 06, 2024 10.50 10.76 9.810 10.41 1,303,465 -0.60(-5.48%)
Nov 05, 2024 11.40 12.15 10.70 11.01 1,271,183 -0.41(-3.57%)
Nov 04, 2024 10.50 12.57 10.50 11.42 3,030,027 +0.96(+9.15%)
Nov 01, 2024 10.35 11.25 10.35 10.46 1,031,573 +0.14(+1.40%)
Oct 31, 2024 10.19 10.77 9.945 10.32 827,635 +0.08(+0.82%)
Oct 30, 2024 10.14 11.18 9.900 10.24 1,030,334 +0.02(+0.18%)
Oct 29, 2024 10.94 11.63 10.14 10.22 899,558 -0.79(-7.17%)
Oct 28, 2024 9.870 11.99 9.750 11.01 2,441,849 +1.39(+14.51%)
Oct 25, 2024 9.600 10.30 9.366 9.612 805,641 +0.02(+0.22%)
Oct 24, 2024 9.849 9.972 9.420 9.591 556,561 -0.26(-2.62%)
Oct 23, 2024 9.675 9.930 9.591 9.849 357,101 +0.23(+2.43%)
Oct 22, 2024 9.912 10.02 9.600 9.615 385,305 -0.11(-1.14%)
Oct 21, 2024 10.02 10.15 9.651 9.726 471,137 -0.25(-2.50%)
Oct 18, 2024 9.603 10.09 9.600 9.975 313,328 +0.38(+3.91%)
Oct 17, 2024 10.25 10.39 9.600 9.600 426,813 -0.53(-5.19%)
Oct 16, 2024 9.930 10.29 9.900 10.12 469,451 +0.25(+2.49%)
Oct 15, 2024 9.900 10.14 9.753 9.879 362,491 -0.29(-2.80%)
Oct 14, 2024 10.35 10.54 10.02 10.16 577,146 -0.23(-2.22%)
Oct 11, 2024 9.810 10.44 9.600 10.39 513,308 +0.58(+5.87%)
Oct 10, 2024 10.05 10.11 9.504 9.819 799,701 -0.34(-3.37%)
Oct 09, 2024 10.65 10.76 9.999 10.16 990,692 -0.34(-3.23%)
Oct 08, 2024 10.74 10.86 10.35 10.50 584,579 -0.26(-2.43%)
Oct 07, 2024 10.50 10.77 10.15 10.76 820,928 +0.17(+1.59%)
Oct 04, 2024 10.92 11.25 10.53 10.59 765,258 -0.26(-2.35%)
Oct 03, 2024 10.80 11.01 10.33 10.85 922,480 +0.02(+0.22%)
Oct 02, 2024 11.25 11.28 10.81 10.82 731,271 -0.51(-4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.