Register for real-time alerts, custom portfolio, and market movers
FCEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.863 | -0.0557 | -6.06% | 0.9552 | 0.9552 | 0.85 | 38,076,180 |
| Apr 23 2024 | 0.9187 | 0.1055 | 12.97% | 0.8155 | 0.963 | 0.8148 | 53,823,384 |
| Apr 22 2024 | 0.8132 | -0.0709 | -8.02% | 0.90 | 0.90 | 0.79 | 52,251,897 |
| Apr 19 2024 | 0.8841 | -0.0466 | -5.01% | 0.9367 | 0.9508 | 0.8701 | 29,419,090 |
| Apr 18 2024 | 0.9307 | -0.0743 | -7.39% | 1.00 | 1.01 | 0.9225 | 69,204,116 |
| Apr 17 2024 | 1.005 | 0.00 | 0.50% | 1.01 | 1.03 | 1.00 | 8,527,010 |
| Apr 16 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 1.00 | 9,740,952 |
| Apr 15 2024 | 1.02 | -0.08 | -7.27% | 1.12 | 1.12 | 1.0115 | 13,454,143 |
| Apr 12 2024 | 1.10 | -0.04 | -3.51% | 1.13 | 1.16 | 1.10 | 7,932,319 |
| Apr 11 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.18 | 1.105 | 11,846,541 |
| Apr 10 2024 | 1.15 | -0.06 | -4.96% | 1.17 | 1.18 | 1.13 | 12,829,038 |
| Apr 09 2024 | 1.21 | 0.06 | 5.22% | 1.16 | 1.24 | 1.155 | 11,435,875 |
| Apr 08 2024 | 1.15 | 0.02 | 1.77% | 1.15 | 1.18 | 1.13 | 9,269,409 |
| Apr 05 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.17 | 1.11 | 7,796,411 |
| Apr 04 2024 | 1.14 | 0.02 | 1.79% | 1.13 | 1.21 | 1.12 | 11,531,128 |
| Apr 03 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.14 | 1.10 | 8,089,846 |
| Apr 02 2024 | 1.13 | -0.07 | -5.83% | 1.17 | 1.1702 | 1.12 | 7,403,074 |
| Apr 01 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.20 | 1.14 | 8,453,490 |
| Mar 28 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.22 | 1.16 | 11,378,591 |
| Mar 27 2024 | 1.16 | 0.06 | 5.45% | 1.115 | 1.18 | 1.10 | 9,563,888 |
| Mar 26 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.18 | 1.10 | 10,752,574 |
| Mar 25 2024 | 1.12 | -0.02 | -1.75% | 1.13 | 1.20 | 1.11 | 9,353,422 |
| Mar 22 2024 | 1.14 | -0.06 | -5.00% | 1.20 | 1.20 | 1.125 | 7,428,675 |
| Mar 21 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.22 | 1.14 | 16,795,662 |
| Mar 20 2024 | 1.15 | 0.09 | 8.49% | 1.05 | 1.18 | 1.04 | 10,753,930 |
| Mar 19 2024 | 1.06 | -0.01 | -0.93% | 1.03 | 1.09 | 1.03 | 6,976,039 |
| Mar 18 2024 | 1.07 | -0.03 | -2.73% | 1.10 | 1.10 | 1.06 | 6,961,422 |
| Mar 15 2024 | 1.10 | 0.10 | 10.00% | 1.00 | 1.12 | 0.9794 | 17,180,307 |
| Mar 14 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.04 | 0.9803 | 16,364,631 |
| Mar 13 2024 | 1.03 | -0.03 | -2.83% | 1.08 | 1.10 | 1.02 | 11,344,171 |
| Mar 12 2024 | 1.06 | -0.05 | -4.50% | 1.12 | 1.13 | 1.06 | 12,677,279 |
| Mar 11 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.19 | 1.11 | 12,366,697 |
| Mar 08 2024 | 1.13 | 0.02 | 1.80% | 1.14 | 1.17 | 1.11 | 17,360,425 |
| Mar 07 2024 | 1.11 | -0.11 | -9.02% | 1.20 | 1.23 | 1.10 | 23,876,484 |
| Mar 06 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.25 | 1.15 | 17,770,157 |
| Mar 05 2024 | 1.18 | -0.07 | -5.22% | 1.22 | 1.23 | 1.17 | 11,277,029 |
| Mar 04 2024 | 1.245 | 0.01 | 0.40% | 1.25 | 1.27 | 1.20 | 8,942,089 |
| Mar 01 2024 | 1.24 | 0.05 | 4.20% | 1.21 | 1.28 | 1.16 | 11,995,441 |
| Feb 29 2024 | 1.19 | -0.03 | -2.46% | 1.23 | 1.30 | 1.18 | 13,577,955 |
| Feb 28 2024 | 1.22 | -0.02 | -1.61% | 1.23 | 1.28 | 1.20 | 11,049,746 |
| Feb 27 2024 | 1.24 | 0.11 | 9.73% | 1.18 | 1.25 | 1.15 | 14,711,973 |
| Feb 26 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.18 | 1.11 | 11,202,437 |
| Feb 23 2024 | 1.14 | -0.04 | -3.39% | 1.21 | 1.21 | 1.13 | 12,889,180 |
| Feb 22 2024 | 1.18 | -0.08 | -6.35% | 1.29 | 1.29 | 1.17 | 12,097,984 |
| Feb 21 2024 | 1.26 | -0.04 | -3.08% | 1.29 | 1.29 | 1.24 | 8,705,218 |
| Feb 20 2024 | 1.30 | -0.08 | -5.80% | 1.34 | 1.37 | 1.28 | 9,725,534 |
| Feb 16 2024 | 1.38 | -0.02 | -1.43% | 1.38 | 1.41 | 1.35 | 9,691,104 |
| Feb 15 2024 | 1.40 | -0.01 | -0.36% | 1.41 | 1.44 | 1.36 | 8,370,472 |
| Feb 14 2024 | 1.405 | 0.06 | 4.46% | 1.39 | 1.43 | 1.34 | 10,784,612 |
| Feb 13 2024 | 1.345 | -0.16 | -10.33% | 1.38 | 1.4299 | 1.32 | 13,291,092 |
| Feb 12 2024 | 1.50 | 0.13 | 9.49% | 1.37 | 1.52 | 1.3525 | 16,104,469 |
| Feb 09 2024 | 1.37 | 0.11 | 8.73% | 1.25 | 1.38 | 1.2458 | 16,489,529 |
| Feb 08 2024 | 1.26 | 0.01 | 0.80% | 1.23 | 1.27 | 1.21 | 11,200,343 |
| Feb 07 2024 | 1.25 | 0.02 | 1.63% | 1.245 | 1.29 | 1.20 | 14,388,549 |
| Feb 06 2024 | 1.23 | 0.06 | 5.13% | 1.22 | 1.25 | 1.17 | 13,306,221 |
| Feb 05 2024 | 1.17 | -0.10 | -7.87% | 1.23 | 1.23 | 1.15 | 15,240,149 |
| Feb 02 2024 | 1.27 | -0.04 | -3.05% | 1.26 | 1.285 | 1.24 | 12,707,090 |
| Feb 01 2024 | 1.31 | 0.11 | 9.17% | 1.25 | 1.39 | 1.24 | 27,340,597 |
| Jan 31 2024 | 1.20 | -0.04 | -3.23% | 1.21 | 1.317 | 1.20 | 20,641,220 |
| Jan 30 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.28 | 1.23 | 7,132,484 |
| Jan 29 2024 | 1.26 | 0.04 | 3.28% | 1.22 | 1.28 | 1.19 | 8,073,789 |
| Jan 26 2024 | 1.22 | 0.01 | 0.83% | 1.23 | 1.27 | 1.21 | 7,095,108 |
