FCEL

FuelCell Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
3.44 19.06% 21.49 16:07:03
Open Price Low Price High Price Close Price Prev Close
18.58 18.1622 22.74 21.63 18.05
more quote information »

FCEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.7122.7415.3417.6449,145,8074.7828.61%
1 Month11.2522.7410.1415.7063,357,05210.2491.02%
3 Months2.2322.742.169.8674,562,69819.26863.68%
6 Months2.5222.741.588.2041,919,28218.97752.78%
1 Year1.7022.740.96096.5928,148,97719.791,164.12%
3 Years21.7225.320.1344.8815,299,170-0.23-1.06%
5 Years61.08106.560.1345.989,584,992-39.59-64.82%

FCEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 18.05 -0.08 -0.44% 18.04 19.43 17.0345 44,210,562
Jan 22 2021 18.13 0.84 4.86% 16.81 18.18 16.70 39,376,788
Jan 21 2021 17.29 0.53 3.16% 15.84 17.88 15.34 59,643,189
Jan 20 2021 16.76 -1.37 -7.53% 17.73 17.97 16.33 48,806,217
Jan 19 2021 18.125 2.29 14.43% 16.71 18.32 16.3008 53,692,278
Jan 15 2021 15.84 -1.76 -10.0% 16.57 16.985 15.25 59,566,808
Jan 14 2021 17.60 -1.54 -8.05% 17.27 17.965 16.68 85,079,701
Jan 13 2021 19.14 0.09 0.47% 20.54 20.94 18.02 115,004,443
Jan 12 2021 19.05 3.30 20.95% 16.75 19.06 16.41 94,331,011
Jan 11 2021 15.75 0.43 2.81% 14.30 16.3689 14.03 56,521,701
Jan 08 2021 15.32 0.33 2.2% 16.61 16.9321 14.75 86,615,280
Jan 07 2021 14.99 2.69 21.87% 14.28 15.49 13.41 97,881,781
Jan 06 2021 12.30 1.10 9.82% 11.97 13.45 11.55 81,670,846
Jan 05 2021 11.20 0.59 5.56% 10.2475 11.34 10.14 33,219,528
Jan 04 2021 10.61 -0.56 -5.01% 11.28 11.5699 10.40 35,980,575
Dec 31 2020 11.17 -0.57 -4.86% 11.67 12.10 11.10 34,021,233
Dec 30 2020 11.74 0.84 7.66% 11.30 12.20 10.75 62,485,511
Dec 29 2020 10.905 -0.64 -5.54% 11.25 11.71 10.30 52,319,477
Dec 28 2020 11.545 -0.76 -6.14% 13.08 13.59 11.25 70,473,191
See More Historical Prices »


Your Recent History
NASDAQ
FCEL
FuelCell E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.