FCEL

FuelCell Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
FuelCell Energy Inc FCEL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -4.78% 2.19 17:11:37
Close Price Low Price High Price Open Price Previous Close
2.18 2.13 2.275 2.27 2.30
more quote information »

FCEL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.50572.522.132.3711,078,553-0.3157-12.6%
1 Month2.442.751.582.2426,479,869-0.25-10.25%
3 Months2.443.501.582.4417,863,137-0.25-10.25%
6 Months1.603.501.572.4716,092,8060.5936.88%
1 Year0.29153.500.2271.8720,002,0351.90651.29%
3 Years26.4027.720.1342.459,936,812-24.21-91.7%
5 Years9.96113.880.1344.276,340,371-7.77-78.01%

FCEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 2.30 -0.02 -0.86% 2.31 2.345 2.27 7,795,808
Oct 19 2020 2.32 -0.01 -0.43% 2.35 2.4381 2.29 11,008,413
Oct 16 2020 2.33 -0.11 -4.51% 2.4323 2.4686 2.32 10,790,093
Oct 15 2020 2.44 0.01 0.41% 2.34 2.46 2.30 10,635,067
Oct 14 2020 2.43 -0.05 -2.02% 2.5057 2.52 2.38 15,163,382
Oct 13 2020 2.48 -0.06 -2.36% 2.5067 2.62 2.44 16,254,599
Oct 12 2020 2.54 -0.08 -3.05% 2.73 2.75 2.45 31,983,120
Oct 09 2020 2.62 0.24 10.08% 2.54 2.66 2.43 60,423,048
Oct 08 2020 2.38 0.23 10.7% 2.45 2.61 2.31 67,325,466
Oct 07 2020 2.15 0.22 11.4% 1.9659 2.22 1.93 34,617,189
Oct 06 2020 1.93 0.02 1.31% 1.95 2.02 1.85 29,878,169
Oct 05 2020 1.905 -0.12 -5.69% 2.09 2.12 1.58 93,529,027
Oct 02 2020 2.02 -0.08 -3.81% 2.02 2.07 1.98 22,032,397
Oct 01 2020 2.10 -0.04 -1.87% 2.19 2.19 2.10 20,841,322
Sep 30 2020 2.1401 -0.42 -16.4% 2.19 2.28 2.12 54,216,269
Sep 29 2020 2.56 0.13 5.35% 2.5056 2.57 2.43 14,230,896
Sep 28 2020 2.43 0.14 6.11% 2.3722 2.49 2.34 8,853,083
Sep 25 2020 2.29 0.01 0.44% 2.30 2.365 2.23 5,515,311
Sep 24 2020 2.28 0.05 2.24% 2.24 2.40 2.17 8,041,314
Sep 23 2020 2.23 -0.24 -9.72% 2.44 2.52 2.19 10,527,044
Sep 22 2020 2.47 -0.12 -4.63% 2.59 2.59 2.43 6,880,244
Sep 21 2020 2.59 -0.04 -1.52% 2.4954 2.60 2.39 12,809,088
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.