ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

1FEY2 Fuelcell Energy Inc

0.7804
-0.039 (-4.76%)
Jun 14 2024 - Closed
Delayed by 15 minutes

1FEY2 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.7804 -0.039 -4.76% 0.8714 0.8714 0.7804 9,450
Jun 13 2024 0.8194 -0.0436 -5.05% 0.8662 0.8868 0.8194 7,200
Jun 12 2024 0.863 -0.0434 -4.79% 0.8658 0.8658 0.863 3,700
Jun 11 2024 0.9064 -0.0468 -4.91% 0.9626 0.9626 0.9064 8,700
Jun 10 2024 0.9532 0.1448 17.91% 0.8188 0.9532 0.8188 10,350
Jun 07 2024 0.8084 -0.0878 -9.80% 0.84 0.84 0.8084 6,500
Jun 06 2024 0.8962 0.0322 3.73% 0.8962 0.8962 0.8962 100
Jun 05 2024 0.864 -0.0308 -3.44% 0.8666 0.8666 0.8526 10,500
Jun 04 2024 0.8948 -0.0052 -0.58% 0.90 0.9356 0.891 14,369
Jun 03 2024 0.90 0.12 15.38% 0.84 0.90 0.84 11,151
May 31 2024 0.78 -0.013 -1.64% 0.82 0.8486 0.78 14,600
May 30 2024 0.793 0.0004 0.05% 0.792 0.793 0.792 3,784
May 29 2024 0.7926 -0.0738 -8.52% 0.866 0.8916 0.79 18,510
May 28 2024 0.8664 0.0818 10.43% 0.8718 0.9034 0.8646 51,235
May 27 2024 0.7846 0.00 0.00% 0.7846 0.7846 0.7846 0.00
May 24 2024 0.7846 0.009 1.16% 0.805 0.805 0.7846 3,920
May 23 2024 0.7756 0.006 0.78% 0.805 0.86 0.7756 29,295
May 22 2024 0.7696 0.0368 5.02% 0.7598 0.7696 0.7598 1,800
May 21 2024 0.7328 0.0068 0.94% 0.7136 0.7328 0.7128 16,551
May 20 2024 0.726 -0.0376 -4.92% 0.763 0.763 0.7208 2,700
May 17 2024 0.7636 0.0052 0.69% 0.7642 0.7994 0.7636 24,786
May 16 2024 0.7584 -0.1066 -12.32% 0.8072 0.8072 0.7506 12,162
May 15 2024 0.865 0.014 1.65% 0.859 0.865 0.836 34,443
May 14 2024 0.851 0.1956 29.84% 0.675 0.851 0.675 35,349
May 13 2024 0.6554 -0.0148 -2.21% 0.666 0.666 0.6154 21,195
May 10 2024 0.6702 -0.036 -5.10% 0.7216 0.7216 0.6702 4,079
May 09 2024 0.7062 0.0178 2.59% 0.70 0.7062 0.70 4,489
May 08 2024 0.6884 -0.0724 -9.52% 0.7898 0.7898 0.6884 20,131
May 07 2024 0.7608 -0.0922 -10.81% 0.8024 0.8024 0.76 26,150
May 06 2024 0.853 0.00 0.00% 0.853 0.853 0.853 0.00
May 03 2024 0.853 -0.0202 -2.31% 0.819 0.853 0.819 3,450
May 02 2024 0.8732 -0.0368 -4.04% 0.8202 0.8732 0.8202 6,100
Apr 30 2024 0.91 0.2058 29.22% 0.86 0.91 0.8342 2,526
Apr 29 2024 0.7042 -0.0826 -10.50% 0.7042 0.7042 0.7042 45
Apr 26 2024 0.7868 0.0134 1.73% 0.807 0.807 0.78 12,000
Apr 25 2024 0.7734 -0.0294 -3.66% 0.8006 0.8006 0.7734 1,900
Apr 24 2024 0.8028 -0.0072 -0.89% 0.8844 0.9072 0.8028 4,284
Apr 23 2024 0.81 0.038 4.92% 0.7692 0.81 0.7658 37,374
Apr 22 2024 0.772 -0.094 -10.85% 0.8366 0.8488 0.7478 11,958
Apr 19 2024 0.866 -0.041 -4.52% 0.9444 0.9444 0.866 1,645
Apr 18 2024 0.907 -0.058 -6.01% 0.9462 0.9462 0.9062 2,958
Apr 17 2024 0.965 0.00 0.00% 0.965 0.965 0.965 0.00
Apr 16 2024 0.965 -0.0038 -0.39% 0.9652 0.9652 0.965 2,100
Apr 15 2024 0.9688 -0.0937 -8.82% 0.969 0.969 0.9688 6,416
Apr 12 2024 1.0625 0.01 0.90% 1.0705 1.0705 1.0625 2,600
Apr 11 2024 1.053 -0.03 -2.99% 1.088 1.088 1.053 3,734
Apr 10 2024 1.0855 -0.04 -3.55% 1.086 1.086 1.0855 1,320
Apr 09 2024 1.1255 0.11 10.67% 1.093 1.13 1.093 6,762
Apr 08 2024 1.017 -0.03 -3.00% 1.017 1.017 1.017 400
Apr 05 2024 1.0485 -0.06 -5.03% 1.0615 1.0615 1.0485 2,050
Apr 04 2024 1.104 0.03 2.46% 1.059 1.104 1.059 2,385
Apr 03 2024 1.0775 0.00 0.00% 1.0775 1.0775 1.0775 0.00
Apr 02 2024 1.0775 -0.02 -1.82% 1.162 1.162 1.0775 4,832
Mar 28 2024 1.0975 0.06 6.09% 1.077 1.1155 1.077 7,172
Mar 27 2024 1.0345 -0.04 -3.32% 1.0345 1.0345 1.0345 600
Mar 26 2024 1.07 0.00 -0.05% 1.0645 1.07 1.0645 2,200
Mar 25 2024 1.0705 -0.01 -0.46% 1.0705 1.0705 1.0705 75
Mar 22 2024 1.0755 -0.01 -1.15% 1.091 1.091 1.0755 275
Mar 21 2024 1.088 0.10 9.72% 1.045 1.088 1.045 2,700
Mar 20 2024 0.9916 -0.0056 -0.56% 0.9916 0.9916 0.9916 2,521
Mar 19 2024 0.9972 0.00 0.00% 0.9972 0.9972 0.9972 0.00
Mar 18 2024 0.9972 0.0492 5.19% 0.9902 0.9972 0.9902 5,309

Your Recent History

Delayed Upgrade Clock