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 29, 2020 343.00 343.00 328.00 335.00 100 -5.00(-1.47%)
May 28, 2020 348.00 348.00 334.00 340.00 102 -9.00(-2.58%)
May 27, 2020 350.00 350.00 329.95 349.00 180 +24.00(+7.38%)
May 26, 2020 295.00 325.00 295.00 325.00 417 +30.00(+10.17%)
May 22, 2020 290.00 295.00 280.00 295.00 200 +9.00(+3.15%)
May 21, 2020 285.00 286.00 279.00 286.00 141 +11.00(+4.00%)
May 20, 2020 280.00 284.00 270.00 275.00 98 -5.00(-1.79%)
May 19, 2020 275.00 281.00 275.00 280.00 259 +5.00(+1.82%)
May 18, 2020 275.00 275.00 269.98 275.00 52 +0.00(+0.00%)
May 15, 2020 270.00 275.00 270.00 275.00 100 +10.00(+3.77%)
May 14, 2020 263.00 265.00 263.00 265.00 111 +5.00(+1.92%)
May 13, 2020 284.00 284.00 260.00 260.00 142 -7.11(-2.66%)
May 12, 2020 255.00 284.00 251.00 267.11 247 +2.11(+0.80%)
May 11, 2020 265.00 265.00 255.00 265.00 13 -4.25(-1.58%)
May 08, 2020 269.00 269.50 269.00 269.25 300 +0.35(+0.13%)
May 07, 2020 255.00 268.90 255.00 268.90 71 -1.10(-0.41%)
May 06, 2020 240.00 275.00 240.00 270.00 155 +10.00(+3.85%)
May 05, 2020 260.00 261.00 260.00 260.00 1,036 +0.00(+0.00%)
May 04, 2020 258.99 261.00 258.98 260.00 1,326 -0.33(-0.13%)
May 01, 2020 245.00 261.00 245.00 260.33 100 -3.07(-1.17%)
Apr 30, 2020 263.50 263.65 263.40 263.40 72 -0.10(-0.04%)
Apr 29, 2020 263.50 263.70 263.50 263.50 226 +1.54(+0.59%)
Apr 28, 2020 263.50 263.50 255.00 261.96 89 -2.04(-0.77%)
Apr 27, 2020 259.00 264.00 258.00 264.00 708 +5.00(+1.93%)
Apr 24, 2020 255.00 259.00 225.00 259.00 400 +0.00(+0.00%)
Apr 23, 2020 259.45 259.45 259.00 259.00 30 +9.00(+3.60%)
Apr 22, 2020 250.00 250.00 250.00 250.00 2 +0.00(+0.00%)
Apr 21, 2020 250.00 259.50 249.00 250.00 276 +0.00(+0.00%)
Apr 20, 2020 259.50 259.50 250.00 250.00 101 -9.93(-3.82%)
Apr 17, 2020 259.00 259.93 259.00 259.93 100 +0.93(+0.36%)
Apr 16, 2020 259.99 259.99 259.00 259.00 10 +1.00(+0.39%)
Apr 15, 2020 260.00 263.00 245.00 258.00 4,891 -2.00(-0.77%)
Apr 14, 2020 260.00 262.00 260.00 260.00 400 -4.00(-1.52%)
Apr 13, 2020 260.00 264.00 260.00 264.00 204 +4.00(+1.54%)
Apr 09, 2020 256.00 260.00 255.00 260.00 1,400 +5.00(+1.96%)
Apr 08, 2020 250.00 255.00 250.00 255.00 30 +5.00(+2.00%)
Apr 07, 2020 259.90 259.95 230.00 250.00 59 -9.99(-3.84%)
Apr 06, 2020 225.00 259.99 225.00 259.99 62 +14.99(+6.12%)
Apr 03, 2020 245.00 245.00 245.00 245.00 100 -5.00(-2.00%)
Apr 02, 2020 250.00 250.00 250.00 250.00 65 +5.00(+2.04%)
Apr 01, 2020 260.00 260.00 245.00 245.00 13 -15.00(-5.77%)
Mar 30, 2020 260.00 260.00 260.00 0 +0.00(+0.00%)
Mar 27, 2020 265.00 286.00 260.00 260.00 100 -0.04(-0.02%)
Mar 26, 2020 249.00 260.04 249.00 260.04 1,020 +11.04(+4.43%)
Mar 25, 2020 210.00 249.00 210.00 249.00 135 +9.05(+3.77%)
Mar 24, 2020 230.00 239.95 230.00 239.95 52 +9.91(+4.31%)
Mar 23, 2020 230.00 230.04 210.00 230.04 153 -9.96(-4.15%)
Mar 20, 2020 255.00 255.00 220.00 240.00 100 -15.00(-5.88%)
Mar 19, 2020 224.99 255.00 224.99 255.00 58 +25.00(+10.87%)
Mar 18, 2020 284.00 284.00 200.00 230.00 37 -54.00(-19.01%)
Mar 17, 2020 230.00 284.00 225.00 284.00 70 +54.00(+23.48%)
Mar 16, 2020 225.00 235.00 225.00 230.00 90 +0.00(+0.00%)
Mar 13, 2020 245.00 245.00 220.00 230.00 100 +29.99(+14.99%)
Mar 12, 2020 260.00 260.00 200.01 200.01 520 -76.99(-27.79%)
Mar 11, 2020 285.00 285.00 277.00 277.00 33 -3.00(-1.07%)
Mar 10, 2020 290.00 290.00 280.00 280.00 64 -5.00(-1.75%)
Mar 09, 2020 288.00 299.00 275.00 285.00 167 -15.00(-5.00%)
Mar 06, 2020 301.00 309.96 300.00 300.00 100 +0.00(+0.00%)
Mar 05, 2020 309.00 310.00 300.00 300.00 17 -10.00(-3.23%)
Mar 04, 2020 300.00 310.00 300.00 310.00 51 +10.00(+3.33%)
Mar 03, 2020 319.30 319.30 300.00 300.00 41 +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.