Stock Quote

Fuelcell Energy Inc (NQ: FCEL )

7.550 USD +0.350 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 7.520 7.830 7.420 7.550 20,519,511 +0.35(+4.93%)
Dec 06, 2021 7.150 7.390 6.735 7.195 24,331,353 -0.09(-1.30%)
Dec 03, 2021 8.160 8.160 7.090 7.290 32,692,479 -0.86(-10.55%)
Dec 02, 2021 7.840 8.250 7.770 8.150 21,659,091 +0.18(+2.26%)
Dec 01, 2021 8.860 7.940 7.970 23,588,878 -0.71(-8.18%)
Nov 30, 2021 8.780 9.070 8.150 8.680 21,291,755 -0.24(-2.69%)
Nov 29, 2021 9.020 9.180 8.600 8.920 18,116,030 -0.02(-0.22%)
Nov 26, 2021 8.980 9.310 8.590 8.940 20,332,613 -0.59(-6.19%)
Nov 24, 2021 9.240 9.605 8.872 9.530 16,153,502 +0.16(+1.71%)
Nov 23, 2021 9.270 9.600 8.950 9.370 20,627,131 -0.04(-0.43%)
Nov 22, 2021 10.03 10.19 9.190 9.410 27,144,575 -0.40(-4.08%)
Nov 19, 2021 9.470 10.21 9.460 9.810 24,708,548 +0.35(+3.70%)
Nov 18, 2021 10.22 9.580 9.380 9.460 33,524,356 -0.78(-7.62%)
Nov 17, 2021 10.33 11.08 10.20 10.24 23,778,215 -0.36(-3.35%)
Nov 16, 2021 10.52 10.70 9.910 10.60 29,405,436 -0.17(-1.62%)
Nov 15, 2021 11.40 11.54 10.51 10.77 31,675,569 -0.46(-4.10%)
Nov 12, 2021 11.25 11.63 10.80 11.23 34,943,383 +0.11(+0.99%)
Nov 11, 2021 10.42 11.46 10.10 11.12 45,042,078 +0.47(+4.41%)
Nov 10, 2021 10.24 10.65 35,606,629 -0.18(-1.66%)
Nov 09, 2021 10.93 11.00 9.850 10.83 46,114,974 +0.02(+0.19%)
Nov 08, 2021 9.560 11.22 9.450 10.81 88,784,446 +1.86(+20.78%)
Nov 05, 2021 9.130 9.280 8.680 8.950 24,626,023 -0.33(-3.56%)
Nov 04, 2021 9.610 9.630 9.120 9.280 28,472,887 -0.20(-2.11%)
Nov 03, 2021 8.990 9.550 8.780 9.480 33,293,609 +0.05(+0.53%)
Nov 02, 2021 9.900 9.990 8.965 9.430 82,375,009 -0.10(-1.05%)
Nov 01, 2021 8.280 9.650 8.666 9.530 80,889,262 +1.54(+19.27%)
Oct 29, 2021 7.560 8.060 7.990 33,875,294 +0.42(+5.55%)
Oct 28, 2021 7.020 7.940 7.010 7.570 52,799,983 +0.57(+8.14%)
Oct 27, 2021 7.240 7.540 6.960 7.000 24,417,757 -0.17(-2.37%)
Oct 26, 2021 7.590 7.170 27,845,056 -0.37(-4.91%)
Oct 25, 2021 7.420 7.560 7.160 7.540 32,330,978 +0.25(+3.43%)
Oct 22, 2021 8.050 7.210 7.290 45,161,212 -0.82(-10.11%)
Oct 21, 2021 8.170 8.790 8.040 8.110 63,333,063 -0.02(-0.25%)
Oct 20, 2021 8.450 8.660 8.050 8.130 53,820,849 -0.46(-5.36%)
Oct 19, 2021 8.650 8.900 8.030 8.590 133,239,680 -0.15(-1.72%)
Oct 18, 2021 7.690 8.920 7.670 8.740 157,975,271 +1.35(+18.27%)
Oct 15, 2021 7.260 7.845 7.130 7.390 46,304,211 +0.17(+2.35%)
Oct 14, 2021 7.380 7.440 6.870 7.220 39,001,722 -0.03(-0.41%)
Oct 13, 2021 7.200 7.310 6.930 7.250 29,259,738 +0.33(+4.77%)
Oct 12, 2021 6.740 7.040 6.705 6.920 18,874,853 +0.21(+3.13%)
Oct 11, 2021 6.370 6.970 6.350 6.710 19,729,176 +0.31(+4.84%)
Oct 08, 2021 6.400 6.600 6.335 6.400 13,117,610 +0.04(+0.63%)
Oct 07, 2021 6.120 6.460 6.030 6.360 17,541,856 +0.29(+4.69%)
Oct 06, 2021 5.900 6.200 5.860 6.075 14,486,478 +0.04(+0.58%)
Oct 05, 2021 6.100 6.280 5.980 6.040 16,743,994 +0.04(+0.67%)
Oct 04, 2021 6.350 6.370 5.940 6.000 19,195,432 -0.43(-6.69%)
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.