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

Fuelcell Energy Inc (OP: FCELB )

379.64 +0.64 (+0.17%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 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 (%)
May 28, 2021 562.00 579.78 560.00 570.00 100 +13.00(+2.33%)
May 27, 2021 573.52 573.52 556.50 557.00 88 -16.50(-2.88%)
May 26, 2021 561.03 587.00 560.00 573.50 619 -6.50(-1.12%)
May 25, 2021 587.00 587.00 556.26 580.00 177 +15.00(+2.65%)
May 24, 2021 580.00 580.00 565.00 565.00 20 -22.00(-3.75%)
May 21, 2021 567.02 589.00 565.00 587.00 100 -3.00(-0.51%)
May 20, 2021 595.00 595.00 575.00 590.00 62 +22.98(+4.05%)
May 19, 2021 590.00 597.07 565.00 567.02 76 -9.98(-1.73%)
May 18, 2021 571.00 590.00 571.00 577.00 24 -18.00(-3.03%)
May 17, 2021 599.00 599.00 575.00 595.00 212 +9.00(+1.54%)
May 14, 2021 580.00 588.49 580.00 586.00 100 +6.01(+1.04%)
May 13, 2021 579.99 579.99 579.99 579.99 1 -0.01(-0.00%)
May 12, 2021 588.50 588.50 580.00 580.00 56 +0.00(+0.00%)
May 11, 2021 575.00 580.00 575.00 580.00 19 +14.00(+2.47%)
May 10, 2021 561.00 566.00 555.00 566.00 583 +0.99(+0.18%)
May 07, 2021 575.00 575.00 565.01 565.01 127 -14.99(-2.58%)
May 06, 2021 577.00 585.00 577.00 580.00 106 +0.00(+0.00%)
May 05, 2021 596.00 599.89 580.00 580.00 9 -19.89(-3.32%)
May 04, 2021 600.00 600.00 599.89 599.89 9 -0.11(-0.02%)
May 03, 2021 575.00 600.00 575.00 600.00 3 +5.00(+0.84%)
Apr 30, 2021 595.00 595.00 595.00 595.00 100 -4.00(-0.67%)
Apr 29, 2021 600.00 600.00 599.00 599.00 16 -1.00(-0.17%)
Apr 28, 2021 594.99 600.00 570.00 600.00 63 +5.00(+0.84%)
Apr 27, 2021 575.00 598.00 575.00 595.00 13 +22.50(+3.93%)
Apr 26, 2021 575.00 575.00 570.00 572.50 16 -2.50(-0.43%)
Apr 23, 2021 575.00 575.00 575.00 575.00 100 +0.00(+0.00%)
Apr 22, 2021 609.99 609.99 575.00 575.00 122 -25.00(-4.17%)
Apr 21, 2021 572.04 600.00 572.04 600.00 99 +20.00(+3.45%)
Apr 20, 2021 580.00 580.00 580.00 580.00 20 +0.00(+0.00%)
Apr 19, 2021 570.00 580.00 570.00 580.00 22 +13.50(+2.38%)
Apr 16, 2021 570.00 570.00 566.50 566.50 100 -0.50(-0.09%)
Apr 15, 2021 566.00 570.00 566.00 567.00 87 -13.00(-2.24%)
Apr 14, 2021 570.00 580.00 570.00 580.00 22 +10.00(+1.75%)
Apr 13, 2021 579.96 579.96 570.00 570.00 7 +1.95(+0.34%)
Apr 12, 2021 570.00 580.00 565.00 568.05 43 -1.95(-0.34%)
Apr 09, 2021 585.00 590.00 570.00 570.00 100 -5.00(-0.87%)
Apr 08, 2021 574.96 585.00 574.96 575.00 28 +0.05(+0.01%)
Apr 07, 2021 570.04 575.00 560.00 574.95 128 -9.05(-1.55%)
Apr 06, 2021 580.00 585.00 580.00 584.00 18 -1.00(-0.17%)
Apr 05, 2021 585.00 585.00 560.00 585.00 80 +3.00(+0.52%)
Apr 01, 2021 582.00 582.00 582.00 582.00 100 -13.00(-2.18%)
Mar 31, 2021 595.00 595.00 580.00 595.00 120 -2.00(-0.34%)
Mar 30, 2021 597.00 597.00 597.00 597.00 3 +2.00(+0.34%)
Mar 29, 2021 599.93 599.97 581.12 595.00 25 +0.00(+0.00%)
Mar 26, 2021 592.00 595.00 591.96 595.00 100 +4.00(+0.68%)
Mar 25, 2021 592.00 592.00 591.00 591.00 4 -1.00(-0.17%)
Mar 24, 2021 587.04 592.00 587.04 592.00 51 +7.00(+1.20%)
Mar 23, 2021 593.00 593.00 580.00 585.00 116 +0.00(+0.00%)
Mar 22, 2021 585.00 585.00 585.00 585.00 5 -5.00(-0.85%)
Mar 19, 2021 595.00 600.00 585.00 590.00 100 -1.00(-0.17%)
Mar 18, 2021 592.00 592.00 590.00 591.00 85 +6.00(+1.03%)
Mar 17, 2021 585.04 600.00 585.00 585.00 120 -6.96(-1.18%)
Mar 16, 2021 595.96 595.96 591.96 591.96 33 -4.00(-0.67%)
Mar 15, 2021 590.00 595.96 585.00 595.96 43 +7.96(+1.35%)
Mar 12, 2021 600.95 602.95 588.00 588.00 100 -14.99(-2.49%)
Mar 11, 2021 597.00 602.99 597.00 602.99 251 +4.00(+0.67%)
Mar 10, 2021 595.99 598.99 595.99 598.99 70 +3.00(+0.50%)
Mar 09, 2021 589.00 595.99 589.00 595.99 48 +6.95(+1.18%)
Mar 08, 2021 595.00 599.99 589.04 589.04 132 -5.96(-1.00%)
Mar 05, 2021 590.00 595.00 590.00 595.00 100 +6.04(+1.03%)
Mar 04, 2021 595.00 609.99 578.00 588.96 150 +8.96(+1.54%)
Mar 03, 2021 580.00 596.00 576.00 580.00 73 -15.00(-2.52%)
Mar 02, 2021 600.00 600.00 595.00 595.00 7 +0.00(+0.00%)
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.