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

Fuelcell Energy Inc (OP: FCELB )

379.00 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 22, 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 22, 2024 380.00 381.04 379.00 379.00 52 +2.99(+0.80%)
May 21, 2024 376.01 376.01 376.01 376.01 19 +1.01(+0.27%)
May 20, 2024 390.04 390.04 375.00 375.00 11 -15.04(-3.86%)
May 17, 2024 390.00 390.04 388.76 390.04 239 -2.01(-0.51%)
May 16, 2024 378.50 392.05 378.50 392.05 9 -0.54(-0.14%)
May 15, 2024 390.90 393.99 390.90 392.59 101 +1.08(+0.28%)
May 14, 2024 375.00 391.51 375.00 391.51 150 +16.51(+4.40%)
May 13, 2024 372.51 379.95 370.50 375.00 59 +2.46(+0.66%)
May 10, 2024 372.50 372.54 372.50 372.54 100 +0.04(+0.01%)
May 09, 2024 375.55 375.55 372.50 372.50 67 -2.99(-0.80%)
May 08, 2024 380.00 380.00 375.49 375.49 30 -4.47(-1.18%)
May 07, 2024 375.49 379.96 375.49 379.96 62 +4.47(+1.19%)
May 06, 2024 375.49 375.50 375.49 375.49 78 +0.00(+0.00%)
May 03, 2024 390.00 390.00 375.00 375.49 100 -0.01(-0.00%)
May 02, 2024 384.99 384.99 375.50 375.50 43 -9.38(-2.44%)
May 01, 2024 388.00 388.00 384.88 384.88 30 -7.12(-1.82%)
Apr 30, 2024 392.00 392.00 392.00 392.00 1 -0.96(-0.24%)
Apr 29, 2024 391.00 392.96 391.00 392.96 45 +1.96(+0.50%)
Apr 26, 2024 391.00 391.00 390.88 391.00 100 -2.96(-0.75%)
Apr 25, 2024 392.96 394.00 392.96 393.96 16 +3.96(+1.02%)
Apr 23, 2024 390.00 0 +0.00(+0.00%)
Apr 22, 2024 390.00 390.07 389.97 390.00 42 +0.00(+0.00%)
Apr 18, 2024 390.00 0 -4.96(-1.26%)
Apr 17, 2024 391.00 395.00 391.00 394.96 11 +3.96(+1.01%)
Apr 15, 2024 391.00 0 -8.99(-2.25%)
Apr 12, 2024 390.05 399.99 390.05 399.99 100 +9.95(+2.55%)
Apr 10, 2024 390.04 0 +0.00(+0.00%)
Apr 08, 2024 390.04 0 +1.10(+0.28%)
Apr 04, 2024 388.94 0 -1.06(-0.27%)
Apr 03, 2024 387.11 390.00 385.01 390.00 51 +0.00(+0.00%)
Apr 02, 2024 390.00 405.00 390.00 390.00 14 +4.89(+1.27%)
Apr 01, 2024 394.96 394.96 385.06 385.11 49 -5.89(-1.51%)
Mar 28, 2024 391.00 391.00 391.00 391.00 100 +0.00(+0.00%)
Mar 27, 2024 395.01 395.01 391.00 391.00 10 -4.00(-1.01%)
Mar 26, 2024 395.00 395.00 393.00 395.00 36 +2.00(+0.51%)
Mar 25, 2024 391.00 395.00 391.00 393.00 11 -7.00(-1.75%)
Mar 22, 2024 400.00 400.04 398.75 400.00 100 -10.00(-2.44%)
Mar 21, 2024 410.00 410.00 410.00 410.00 1 +0.00(+0.00%)
Mar 20, 2024 395.00 410.00 395.00 410.00 17 +15.00(+3.80%)
Mar 19, 2024 385.01 395.00 385.01 395.00 34 +5.00(+1.28%)
Mar 18, 2024 395.00 395.00 385.01 390.00 98 -5.00(-1.27%)
Mar 15, 2024 385.01 395.00 385.01 395.00 100 +9.00(+2.33%)
Mar 13, 2024 386.00 0 -9.00(-2.28%)
Mar 12, 2024 394.00 395.00 394.00 395.00 5 +0.00(+0.00%)
Mar 11, 2024 395.00 395.00 395.00 395.00 8 +5.00(+1.28%)
Mar 08, 2024 391.00 391.00 385.01 390.00 199 -4.00(-1.02%)
Mar 07, 2024 391.01 396.25 391.00 394.00 73 +3.00(+0.77%)
Mar 06, 2024 391.00 400.00 391.00 391.00 15 +0.99(+0.25%)
Mar 05, 2024 393.00 397.00 390.01 390.01 23 -4.99(-1.26%)
Mar 04, 2024 392.00 402.50 390.00 395.00 91 +4.99(+1.28%)
Mar 01, 2024 398.00 400.00 390.01 390.01 104 -7.99(-2.01%)
Feb 29, 2024 393.05 398.00 393.05 398.00 29 +1.00(+0.25%)
Feb 28, 2024 399.46 399.50 397.00 397.00 21 -3.00(-0.75%)
Feb 27, 2024 411.96 411.96 382.52 400.00 219 -12.00(-2.91%)
Feb 26, 2024 410.14 412.00 410.14 412.00 8 +2.00(+0.49%)
Feb 23, 2024 405.00 410.00 400.00 410.00 100 -3.96(-0.96%)
Feb 22, 2024 413.96 414.00 413.96 413.96 11 -0.04(-0.01%)
Feb 16, 2024 414.00 0 +0.00(+0.00%)
Feb 15, 2024 415.00 418.00 410.00 414.00 157 -0.99(-0.24%)
Feb 14, 2024 400.00 414.99 397.50 414.99 13 +1.03(+0.25%)
Feb 13, 2024 410.00 414.00 410.00 413.96 54 +3.96(+0.97%)
Feb 12, 2024 410.00 410.00 410.00 410.00 15 +2.00(+0.49%)
Feb 08, 2024 408.00 0 +3.00(+0.74%)
Feb 07, 2024 405.00 405.00 405.00 405.00 5 +5.00(+1.25%)
Feb 06, 2024 400.50 400.50 400.00 400.00 16 +0.00(+0.00%)
Feb 05, 2024 400.00 400.00 400.00 400.00 3 +0.00(+0.00%)
Feb 02, 2024 400.00 400.01 400.00 400.00 100 -0.04(-0.01%)
Feb 01, 2024 400.04 400.04 400.04 400.04 1 +0.04(+0.01%)
Jan 31, 2024 400.00 400.00 400.00 400.00 2 +2.00(+0.50%)
Jan 30, 2024 405.00 405.00 397.00 398.00 122 -2.01(-0.50%)
Jan 29, 2024 400.00 400.01 400.00 400.01 6 +3.01(+0.76%)
Jan 25, 2024 397.00 0 +0.00(+0.00%)
Jan 24, 2024 397.00 399.00 397.00 397.00 5 -3.00(-0.75%)
Jan 23, 2024 398.50 400.00 397.00 400.00 48 +3.00(+0.76%)
Jan 22, 2024 404.00 404.00 396.01 397.00 125 -3.00(-0.75%)
Jan 18, 2024 400.00 0 +0.00(+0.00%)
Jan 17, 2024 401.54 402.62 400.00 400.00 72 -1.00(-0.25%)
Jan 16, 2024 400.00 404.96 400.00 401.00 58 +1.00(+0.25%)
Jan 12, 2024 401.68 401.68 400.00 400.00 100 +0.00(+0.00%)
Jan 08, 2024 400.00 0 -15.80(-3.80%)
Jan 05, 2024 415.80 415.80 415.80 415.80 100 +0.80(+0.19%)
Jan 04, 2024 415.80 415.80 415.00 415.00 5 -0.03(-0.01%)
Jan 03, 2024 415.03 415.03 415.03 415.03 3 -0.77(-0.19%)
Jan 02, 2024 403.00 415.80 403.00 415.80 46 +10.84(+2.68%)
Dec 29, 2023 400.04 404.96 400.04 404.96 100 +8.95(+2.26%)
Dec 28, 2023 400.00 405.00 396.01 396.01 71 +0.00(+0.00%)
Dec 27, 2023 396.01 409.98 396.01 396.01 56 +0.00(+0.00%)
Dec 26, 2023 396.01 396.01 396.01 396.01 18 -5.99(-1.49%)
Dec 22, 2023 400.00 402.04 399.00 402.00 108 -7.98(-1.95%)
Dec 21, 2023 405.00 409.98 405.00 409.98 37 +7.98(+1.99%)
Dec 20, 2023 404.39 405.98 401.00 402.00 30 +0.00(+0.00%)
Dec 19, 2023 410.00 410.00 402.00 402.00 16 -13.80(-3.32%)
Dec 18, 2023 396.00 415.80 395.00 415.80 55 +22.80(+5.80%)
Dec 15, 2023 390.01 393.00 390.01 393.00 100 +2.99(+0.77%)
Dec 14, 2023 396.00 396.00 390.01 390.01 40 +0.01(+0.00%)
Dec 13, 2023 386.00 390.00 386.00 390.00 12 +8.00(+2.09%)
Dec 12, 2023 385.00 385.00 380.01 382.00 80 -6.30(-1.62%)
Dec 11, 2023 396.00 396.00 385.00 388.30 12 -7.70(-1.94%)
Dec 08, 2023 396.00 396.00 396.00 396.00 100 +0.00(+0.00%)
Dec 07, 2023 398.00 398.00 396.00 396.00 25 +15.00(+3.94%)
Dec 06, 2023 399.90 399.90 381.00 381.00 112 -18.99(-4.75%)
Dec 05, 2023 399.20 399.99 399.20 399.99 8 -7.26(-1.78%)
Dec 04, 2023 407.24 407.25 407.24 407.25 4 +0.00(+0.00%)
Nov 30, 2023 407.25 0 -6.75(-1.63%)
Nov 28, 2023 414.00 0 -1.00(-0.24%)
Nov 27, 2023 392.00 415.00 390.00 415.00 26 +5.00(+1.22%)
Nov 22, 2023 410.00 0 -10.00(-2.38%)
Nov 21, 2023 417.99 420.00 414.00 420.00 64 +6.00(+1.45%)
Nov 20, 2023 409.08 414.00 405.27 414.00 17 +4.00(+0.98%)
Nov 17, 2023 406.00 410.00 406.00 410.00 100 -0.60(-0.15%)
Nov 16, 2023 410.60 410.60 410.00 410.60 2 +0.60(+0.15%)
Nov 15, 2023 392.00 410.00 386.00 410.00 231 +23.99(+6.21%)
Nov 14, 2023 386.01 386.01 386.01 386.01 6 -1.98(-0.51%)
Nov 13, 2023 395.00 395.00 386.00 387.99 94 +1.99(+0.52%)
Nov 10, 2023 395.25 395.25 386.00 386.00 100 -9.25(-2.34%)
Nov 09, 2023 395.25 395.25 395.25 395.25 6 -14.55(-3.55%)
Nov 08, 2023 409.80 409.80 409.80 409.80 2 -0.20(-0.05%)
Nov 07, 2023 410.00 410.00 410.00 410.00 10 +3.00(+0.74%)
Nov 06, 2023 407.00 407.00 407.00 407.00 16 +2.00(+0.49%)
Nov 03, 2023 405.00 405.00 381.00 405.00 102 +3.00(+0.75%)
Nov 02, 2023 377.50 402.01 350.00 402.00 234 +24.50(+6.49%)
Nov 01, 2023 400.00 402.00 377.50 377.50 443 -22.50(-5.62%)
Oct 31, 2023 413.10 413.10 400.00 400.00 19 -13.01(-3.15%)
Oct 30, 2023 411.01 420.02 400.00 413.01 530 +3.01(+0.73%)
Oct 27, 2023 412.00 412.00 405.00 410.00 100 +10.00(+2.50%)
Oct 26, 2023 400.00 400.00 400.00 400.00 5 +0.00(+0.00%)
Oct 25, 2023 419.00 419.00 400.00 400.00 106 -19.00(-4.53%)
Oct 24, 2023 419.31 420.00 419.00 419.00 8 -1.58(-0.38%)
Oct 23, 2023 410.99 420.79 410.00 420.58 140 -0.01(-0.00%)
Oct 20, 2023 420.59 420.59 420.59 420.59 100 +15.59(+3.85%)
Oct 19, 2023 410.00 421.00 405.00 405.00 27 -4.99(-1.22%)
Oct 18, 2023 409.99 409.99 409.99 409.99 1 -0.01(-0.00%)
Oct 17, 2023 421.00 421.00 410.00 410.00 36 -3.01(-0.73%)
Oct 16, 2023 421.00 421.00 413.01 413.01 49 +8.71(+2.15%)
Oct 13, 2023 415.01 415.01 404.30 404.30 100 -8.70(-2.11%)
Oct 10, 2023 413.00 0 +8.72(+2.16%)
Oct 09, 2023 404.28 404.28 404.28 404.28 17 -16.72(-3.97%)
Oct 06, 2023 421.00 421.00 421.00 421.00 100 +13.00(+3.19%)
Oct 05, 2023 407.50 423.00 394.99 408.00 106 -7.32(-1.76%)
Oct 04, 2023 415.32 415.32 415.32 415.32 3 -4.68(-1.11%)
Oct 03, 2023 421.50 421.50 420.00 420.00 44 -5.00(-1.18%)
Sep 29, 2023 425.00 0 +4.00(+0.95%)
Sep 28, 2023 428.00 428.00 421.00 421.00 3 -6.00(-1.41%)
Sep 27, 2023 427.00 427.00 427.00 427.00 4 +6.99(+1.66%)
Sep 25, 2023 420.01 0 -0.05(-0.01%)
Sep 22, 2023 429.50 429.50 420.01 420.06 100 -4.94(-1.16%)
Sep 21, 2023 422.01 425.00 422.00 425.00 30 +4.99(+1.19%)
Sep 19, 2023 420.01 0 -9.99(-2.32%)
Sep 18, 2023 430.00 430.00 430.00 430.00 15 +0.00(+0.00%)
Sep 15, 2023 430.00 434.00 430.00 430.00 135 -6.00(-1.38%)
Sep 14, 2023 430.00 436.00 422.00 436.00 83 +1.00(+0.23%)
Sep 13, 2023 428.00 436.00 428.00 435.00 75 +10.00(+2.35%)
Sep 12, 2023 425.74 428.00 422.90 425.00 197 +7.00(+1.67%)
Sep 11, 2023 418.00 418.00 418.00 418.00 2 +4.00(+0.97%)
Sep 08, 2023 414.00 414.00 414.00 414.00 100 +0.40(+0.10%)
Sep 06, 2023 413.60 0 -0.40(-0.10%)
Sep 05, 2023 414.00 414.00 414.00 414.00 20 +1.00(+0.24%)
Sep 01, 2023 435.00 440.00 412.00 413.00 137 -27.00(-6.14%)
Aug 31, 2023 416.00 440.00 409.50 440.00 54 +24.00(+5.77%)
Aug 30, 2023 415.01 416.01 415.01 416.00 50 +1.00(+0.24%)
Aug 29, 2023 423.00 423.00 405.50 415.00 125 -8.00(-1.89%)
Aug 25, 2023 423.00 0 +10.00(+2.42%)
Aug 24, 2023 415.00 415.00 413.00 413.00 6 -3.00(-0.72%)
Aug 23, 2023 415.00 416.00 415.00 416.00 3 +1.00(+0.24%)
Aug 22, 2023 400.00 415.00 395.00 415.00 33 -8.00(-1.89%)
Aug 21, 2023 423.00 423.00 423.00 423.00 1 +8.00(+1.93%)
Aug 18, 2023 409.50 415.00 391.00 415.00 131 +5.49(+1.34%)
Aug 17, 2023 409.51 409.51 409.51 409.51 4 +0.01(+0.00%)
Aug 16, 2023 390.00 410.00 381.00 409.50 51 -0.50(-0.12%)
Aug 15, 2023 400.00 410.00 396.00 410.00 77 +14.50(+3.67%)
Aug 14, 2023 395.50 395.50 395.50 395.50 3 -4.50(-1.12%)
Aug 11, 2023 403.02 403.03 400.00 400.00 100 -6.33(-1.56%)
Aug 10, 2023 406.33 406.33 406.33 406.33 10 +0.00(+0.00%)
Aug 09, 2023 410.00 411.00 401.13 406.33 110 -0.67(-0.16%)
Aug 08, 2023 401.00 410.50 379.55 407.00 186 +6.00(+1.50%)
Aug 07, 2023 410.50 410.50 401.00 401.00 147 -9.50(-2.31%)
Aug 04, 2023 410.50 410.50 406.00 410.50 100 +5.50(+1.36%)
Aug 03, 2023 405.00 405.00 405.00 405.00 11 +0.00(+0.00%)
Aug 02, 2023 405.00 405.00 405.00 405.00 2 -5.60(-1.36%)
Aug 01, 2023 425.00 425.00 410.00 410.60 23 -3.20(-0.77%)
Jul 31, 2023 429.00 429.00 413.80 413.80 47 -15.19(-3.54%)
Jul 28, 2023 426.28 429.00 426.28 428.99 100 +0.89(+0.21%)
Jul 27, 2023 428.10 428.10 428.10 428.10 1 +5.85(+1.39%)
Jul 26, 2023 425.00 425.00 422.25 422.25 35 -3.53(-0.83%)
Jul 25, 2023 430.00 430.00 420.00 425.78 11 -3.22(-0.75%)
Jul 24, 2023 429.00 429.00 429.00 429.00 1 +4.00(+0.94%)
Jul 21, 2023 405.00 425.00 405.00 425.00 100 +20.00(+4.94%)
Jul 20, 2023 405.00 429.00 405.00 405.00 84 -24.00(-5.59%)
Jul 19, 2023 429.00 429.00 429.00 429.00 23 +1.00(+0.23%)
Jul 18, 2023 428.00 428.00 428.00 428.00 96 -1.00(-0.23%)
Jul 14, 2023 429.00 0 +9.00(+2.14%)
Jul 13, 2023 395.00 420.00 395.00 420.00 59 +25.00(+6.33%)
Jul 11, 2023 395.00 0 -5.00(-1.25%)
Jul 10, 2023 400.00 400.00 400.00 400.00 1 +0.00(+0.00%)
Jul 06, 2023 400.00 0 -0.01(-0.00%)
Jul 03, 2023 400.01 0 +0.01(+0.00%)
Jun 30, 2023 402.00 402.18 400.00 400.00 100 -2.00(-0.50%)
Jun 29, 2023 403.40 404.80 402.00 402.00 13 +0.00(+0.00%)
Jun 28, 2023 398.80 402.00 398.80 402.00 110 +3.20(+0.80%)
Jun 22, 2023 398.80 0 +1.93(+0.49%)
Jun 20, 2023 396.87 0 -1.93(-0.48%)
Jun 16, 2023 398.80 398.80 398.80 398.80 100 -0.20(-0.05%)
Jun 15, 2023 391.00 399.00 380.00 399.00 130 +0.00(+0.00%)
Jun 14, 2023 399.00 399.00 399.00 399.00 2 +0.00(+0.00%)
Jun 13, 2023 393.00 399.00 391.00 399.00 14 +0.00(+0.00%)
Jun 12, 2023 399.00 399.00 399.00 399.00 23 +0.00(+0.00%)
Jun 09, 2023 395.00 399.00 388.00 399.00 100 +4.00(+1.01%)
Jun 08, 2023 393.00 395.00 393.00 395.00 15 +5.00(+1.28%)
Jun 07, 2023 392.16 396.00 390.00 390.00 52 -5.00(-1.27%)
Jun 06, 2023 400.99 400.99 391.67 395.00 15 -6.00(-1.50%)
Jun 05, 2023 401.00 401.00 400.00 401.00 5 +0.00(+0.00%)
Jun 02, 2023 415.00 415.00 401.00 401.00 100 -14.00(-3.37%)
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.