FCEL

FuelCell Energy Historical Data

FCEL Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 18 2020 2.63 0.17 6.91% 2.47 2.64 2.42 14,287,956
Sep 17 2020 2.46 -0.04 -1.6% 2.47 2.67 2.37 12,077,302
Sep 16 2020 2.50 0.08 3.31% 2.45 2.53 2.34 10,981,135
Sep 15 2020 2.42 0.15 6.61% 2.28 2.47 2.25 11,128,189
Sep 14 2020 2.27 0.10 4.62% 2.21 2.30 2.11 12,638,624
Sep 11 2020 2.1698 -0.03 -1.37% 2.26 2.35 2.10 14,693,573
Sep 10 2020 2.20 -0.41 -15.71% 2.50 2.80 2.13 38,952,935
Sep 09 2020 2.61 0.08 3.17% 2.59 2.67 2.46 10,854,843
Sep 08 2020 2.5299 0.02 0.79% 2.50 2.69 2.42 12,924,461
Sep 07 2020 2.51 0.00 +0.00% 2.59 2.65 2.33 0
Sep 04 2020 2.51 0.06 2.45% 2.59 2.65 2.33 12,514,480
Sep 03 2020 2.45 -0.23 -8.58% 2.66 2.72 2.40 16,071,257
Sep 02 2020 2.68 -0.22 -7.59% 2.86 2.99 2.62 13,402,508
Sep 01 2020 2.90 0.07 2.47% 2.84 2.90 2.71 10,046,106
Aug 31 2020 2.83 -0.13 -4.39% 2.97 2.98 2.78 9,700,414
Aug 28 2020 2.96 0.01 0.34% 2.95 2.99 2.90 6,714,246
Aug 27 2020 2.95 0.00 0.0% 3.02 3.08 2.86 8,480,754
Aug 26 2020 2.95 0.07 2.43% 2.84 3.10 2.81 15,645,930
Aug 25 2020 2.88 0.11 3.97% 2.78 2.94 2.73 9,679,425
Aug 24 2020 2.77 -0.16 -5.46% 2.96 3.059 2.71 13,762,864
Aug 21 2020 2.93 -0.06 -2.01% 2.95 3.17 2.90 13,338,450
Aug 20 2020 2.99 -0.17 -5.38% 3.22 3.30 2.90 18,581,823
Aug 19 2020 3.16 0.09 2.93% 3.02 3.50 3.01 49,476,119
Aug 18 2020 3.07 0.23 8.1% 2.84 3.09 2.81 20,304,198
Aug 17 2020 2.84 0.11 4.03% 2.70 2.86 2.68 7,045,299
Aug 14 2020 2.73 -0.09 -3.19% 2.83 2.88 2.68 7,139,661
Aug 13 2020 2.82 0.05 1.81% 2.76 2.94 2.74 11,975,169
Aug 12 2020 2.77 0.08 2.97% 2.7371 2.7784 2.62 6,971,961
Aug 11 2020 2.69 -0.18 -6.27% 2.89 2.94 2.65 10,584,780
Aug 10 2020 2.87 0.19 7.09% 2.75 2.88 2.71 13,778,294
Aug 07 2020 2.68 0.10 3.88% 2.56 2.74 2.50 12,394,655
Aug 06 2020 2.5798 0.02 0.77% 2.55 2.69 2.51 11,171,428
Aug 05 2020 2.56 0.07 2.81% 2.5469 2.60 2.45 7,186,621
Aug 04 2020 2.49 -0.01 -0.4% 2.63 2.67 2.42 12,313,811
Aug 03 2020 2.50 0.27 12.11% 2.26 2.60 2.23 14,892,054
Jul 31 2020 2.23 -0.06 -2.62% 2.33 2.38 2.16 9,302,754
Jul 30 2020 2.29 0.00 0.0% 2.20 2.34 2.11 8,490,193
Jul 29 2020 2.29 -0.13 -5.37% 2.44 2.44 2.17 13,252,319
Jul 28 2020 2.42 -0.03 -1.22% 2.43 2.50 2.38 6,508,690
Jul 27 2020 2.45 -0.11 -4.3% 2.52 2.60 2.32 11,391,230
Jul 24 2020 2.56 -0.08 -3.03% 2.53 2.59 2.42 5,879,352
Jul 23 2020 2.64 -0.17 -6.05% 2.75 2.83 2.52 12,349,668
Jul 22 2020 2.81 0.06 2.18% 2.75 2.83 2.62 9,668,381
Jul 21 2020 2.75 -0.07 -2.31% 2.8028 2.87 2.71 9,506,562
Jul 20 2020 2.815 -0.08 -2.6% 2.90 3.01 2.73 10,381,597
Jul 17 2020 2.89 -0.17 -5.56% 3.0513 3.11 2.82 13,908,209
Jul 16 2020 3.06 0.09 3.03% 2.96 3.19 2.92 15,053,864
Jul 15 2020 2.97 0.07 2.41% 2.95 3.03 2.86 13,447,199
Jul 14 2020 2.90 0.10 3.57% 2.81 2.99 2.77 9,994,372
Jul 13 2020 2.80 -0.27 -8.79% 3.16 3.20 2.76 26,181,598
Jul 10 2020 3.07 0.07 2.33% 3.03 3.36 2.93 37,581,934
Jul 09 2020 3.00 0.09 3.09% 3.02 3.09 2.78 20,070,942
Jul 08 2020 2.91 0.10 3.56% 2.82 2.96 2.59 18,664,298
Jul 07 2020 2.81 -0.06 -2.09% 2.74 2.87 2.60 17,468,116
Jul 06 2020 2.87 0.35 13.89% 2.6964 3.07 2.58 36,296,792
Jul 03 2020 2.52 0.00 +0.00% 2.36 2.58 2.28 0
Jul 02 2020 2.52 0.24 10.53% 2.36 2.58 2.28 26,367,336
Jul 01 2020 2.28 0.02 0.88% 2.25 2.38 2.20 18,504,956
Jun 30 2020 2.26 -0.09 -3.82% 2.29 2.37 2.16 13,760,153
Jun 29 2020 2.3498 0.27 12.97% 2.16 2.42 2.05 22,642,952


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.