FuelCell Energy Historical Data - FCEL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
FuelCell Energy Inc FCEL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.66 -22.92% 2.22 2.48 2.02 2.16 2.88 00:00:07
more quote information »

FCEL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.063.002.022.5730,475,3720.167.77%
1 Month0.86463.000.81512.0848,101,2551.36156.77%
3 Months0.253.000.2271.2834,346,0381.97788.0%
6 Months0.323.000.2270.999717621,954,6911.90593.75%
1 Year6.790811.280.1341.1915,833,451-4.57-67.31%
3 Years20.4029.880.1343.426,157,415-18.18-89.12%
5 Years13.56113.880.1346.304,262,507-11.34-83.63%

FCEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 2.21 -0.67 -23.26% 2.16 3.24 1.98 74,222,182
Jan 21 2020 2.88 0.49 20.5% 2.60 3.00 2.41 61,112,393
Jan 17 2020 2.39 0.15 6.7% 2.30 2.42 2.24 23,855,690
Jan 16 2020 2.24 0.11 5.16% 2.20 2.33 2.17 20,034,852
Jan 15 2020 2.13 0.07 3.4% 2.06 2.24 2.05 16,898,552
Jan 14 2020 2.06 0.01 0.49% 2.06 2.23 1.92 19,816,241
Jan 13 2020 2.05 -0.17 -7.66% 2.13 2.26 1.98 23,927,820
Jan 10 2020 2.22 0.03 1.37% 2.18 2.29 2.06 18,944,199
Jan 09 2020 2.19 -0.11 -4.78% 2.37 2.48 2.13 29,448,288
Jan 08 2020 2.30 0.23 10.84% 2.02 2.36 1.96 33,196,933
Jan 07 2020 2.075 -0.12 -5.25% 2.17 2.30 1.96 26,882,865
Jan 06 2020 2.19 0.17 8.42% 2.31 2.35 1.87 34,557,115
Jan 03 2020 2.02 -0.05 -2.42% 1.78 2.18 1.71 55,526,189
Jan 02 2020 2.07 -0.44 -17.53% 2.77 2.95 1.87 138,303,672
Dec 31 2019 2.51 0.83 49.4% 2.19 2.75 1.78 150,248,139
Dec 30 2019 1.68 0.40 31.25% 1.44 1.69 1.33 60,868,776
Dec 27 2019 1.28 0.17 15.32% 1.40 1.60 1.07 82,348,687
Dec 26 2019 1.11 0.27 32.46% 0.8646 1.13 0.8151 42,969,305
Dec 24 2019 0.838 -0.002 -0.24% 0.815 0.87 0.79 9,758,817
Dec 23 2019 0.84 0.09 12.0% 0.77 0.85 0.75 20,701,689
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.