FuelCell Energy Inc (1FEY2)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.305 | -3.09644670051 | 9.85 | 9.85 | 9.545 | 350 | 9.545 | DE |
| 4 | -1.955 | -17 | 11.5 | 11.5 | 9.5 | 249 | 10.50470451 | DE |
| 12 | 9.195 | 2627.14285714 | 0.35 | 11.5 | 0.2908 | 1806 | 1.06480051 | DE |
| 26 | 8.9462 | 1494.02137609 | 0.5988 | 11.5 | 0.2908 | 11262 | 0.53042665 | DE |
| 52 | 8.06 | 542.760942761 | 1.485 | 11.5 | 0.2908 | 9848 | 0.72769281 | DE |
| 156 | 8.3695 | 711.994895789 | 1.1755 | 11.5 | 0.2908 | 9606 | 0.76784891 | DE |
| 260 | 8.3695 | 711.994895789 | 1.1755 | 11.5 | 0.2908 | 9606 | 0.76784891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 9.545 | -0.31 | -3.10 | 9.85 | 9.85 | 9.545 | 350 |
| 1734972900 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1734713700 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1734627300 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1734540900 | 9.85 | -1.49 | -13.11 | 9.85 | 9.85 | 9.85 | 6 |
| 1734454500 | 11.336 | 0 | 0.00 | 11.336 | 11.336 | 11.336 | 0 |
| 1734368100 | 11.336 | -0.16 | -1.43 | 11.322 | 11.336 | 11.322 | 84 |
| 1734108900 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 50 |
| 1734022500 | 11.5 | 1.1 | 10.58 | 11.33 | 11.5 | 11.11 | 722 |
| 1733936100 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1733849700 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1733763300 | 10.4 | 0.6 | 6.12 | 10.4 | 10.4 | 10.4 | 420 |
| 1733504100 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1733417700 | 9.8 | 0.3 | 3.16 | 9.755 | 9.8 | 9.755 | 200 |
| 1733331300 | 9.5 | -0.89 | -8.57 | 10 | 10 | 9.5 | 300 |
| 1733244900 | 10.39 | -0.31 | -2.90 | 11.5 | 11.5 | 10.39 | 105 |
| 1733158500 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1732899300 | 10.7 | -0.3 | -2.73 | 10.698 | 10.7 | 10.698 | 132 |
| 1732812900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1732726500 | 11 | 3.2 | 41.03 | 10 | 11 | 10 | 304 |
| 1732640100 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732553700 | 7.8 | 0.17 | 2.16 | 7.82 | 7.82 | 7.8 | 6 |
| 1732294500 | 7.635 | 0.22 | 2.90 | 7.635 | 7.635 | 7.635 | 11 |
| 1732208100 | 7.42 | 0 | 0.00 | 7.42 | 7.42 | 7.42 | 0 |
| 1732121700 | 7.42 | 0.39 | 5.53 | 7.447 | 7.447 | 7.42 | 235 |
| 1732035300 | 7.031 | -0.97 | -12.11 | 7.031 | 7.031 | 7.031 | 204 |
| 1731948900 | 8 | 1.61 | 25.10 | 7.696 | 8.448 | 7.696 | 1381 |
| 1731689700 | 6.3949999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.3949999 | 0 |
| 1731603300 | 6.3949999 | 0.39 | 6.58 | 6.3949999 | 6.3949999 | 6.3949999 | 14 |
| 1731516900 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3 |
| 1731430500 | 6 | 5.65 | 1,618.71 | 6 | 6 | 6 | 445 |
| 1731344100 | 0.3491 | 0 | 0.00 | 0.3491 | 0.3491 | 0.3491 | 0 |
| 1731084900 | 0.3491 | 0 | 0.00 | 0.3491 | 0.3491 | 0.3491 | 0 |
| 1730998500 | 0.3491 | 0 | 0.00 | 0.3491 | 0.3491 | 0.3491 | 0 |
| 1730912100 | 0.3491 | -0.0309 | -8.13 | 0.3491 | 0.3491 | 0.3491 | 850 |
| 1730825700 | 0.38 | 0.0428 | 12.69 | 0.38 | 0.38 | 0.38 | 3500 |
| 1730739300 | 0.3372 | 0.0265001 | 8.53 | 0.3275 | 0.3372 | 0.3275 | 7400 |
| 1730480100 | 0.3106999 | -0.0169 | -5.16 | 0.3106999 | 0.3106999 | 0.3106999 | 2663 |
| 1730393700 | 0.3276 | 0 | 0.00 | 0.3276 | 0.3276 | 0.3276 | 0 |
| 1730307300 | 0.3276 | -0.0104 | -3.08 | 0.3276 | 0.3276 | 0.3276 | 2663 |
| 1730220900 | 0.338 | 0.028 | 9.03 | 0.338 | 0.338 | 0.338 | 4000 |
| 1730130900 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1729871700 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1729785300 | 0.31 | 0.01 | 3.33 | 0.32 | 0.35 | 0.31 | 10000 |
| 1729698900 | 0.3 | -0.0001 | -0.03 | 0.3 | 0.3 | 0.3 | 664 |
| 1729612500 | 0.3001 | 0 | 0.00 | 0.3001 | 0.3001 | 0.3001 | 0 |
| 1729526100 | 0.3001 | 0 | 0.00 | 0.3001 | 0.3001 | 0.3001 | 0 |
| 1729266900 | 0.3001 | 0 | 0.00 | 0.3001 | 0.3001 | 0.3001 | 0 |
| 1729180500 | 0.3001 | 0 | 0.00 | 0.3001 | 0.3001 | 0.3001 | 0 |
| 1729094100 | 0.3001 | -0.0078 | -2.53 | 0.3225 | 0.3226 | 0.2908 | 6000 |
| 1729007700 | 0.3079 | 0 | 0.00 | 0.3079 | 0.3079 | 0.3079 | 0 |
| 1728921300 | 0.3079 | -0.0261 | -7.81 | 0.3079 | 0.3079 | 0.3079 | 300 |
| 1728662100 | 0.334 | -0.021 | -5.92 | 0.334 | 0.334 | 0.334 | 423 |
| 1728575700 | 0.355 | 0.0509 | 16.74 | 0.3249 | 0.355 | 0.3249 | 10800 |
| 1728489300 | 0.3041 | -0.0459 | -13.11 | 0.358 | 0.358 | 0.3041 | 3460 |
| 1728402900 | 0.35 | 0.025 | 7.69 | 0.35 | 0.35 | 0.35 | 1888 |
| 1728316500 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1728057300 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1727970900 | 0.325 | -0.025 | -7.14 | 0.3597 | 0.3597 | 0.325 | 9000 |
| 1727884500 | 0.35 | -0.0141 | -3.87 | 0.3499 | 0.35 | 0.3499 | 18000 |
| 1727798100 | 0.3641 | -0.0059 | -1.59 | 0.3641 | 0.3641 | 0.3641 | 252 |
| 1727711700 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
