FCEL

FuelCell Energy Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
FuelCell Energy Inc FCEL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.33 -3.95% 8.03 09:27:04
Open Price Low Price High Price Close Price Prev Close
8.36
more quote information »

FCEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6610.667.999.1820,018,834-2.63-24.67%
1 Month12.7413.107.949.9225,800,461-4.71-36.97%
3 Months27.0027.0727.9414.4228,759,920-18.97-70.26%
6 Months2.468129.43962.3312.2150,576,1305.56225.35%
1 Year2.027229.43961.589.7532,897,2726.00296.11%
3 Years23.5229.43960.1346.6518,066,933-15.49-65.86%
5 Years71.64106.560.1347.4011,302,185-63.61-88.79%

FCEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 8.36 -0.29 -3.35% 8.80 8.87 8.25 17,559,404
May 04 2021 8.65 -0.44 -4.84% 8.65 8.78 8.272 22,930,785
May 03 2021 9.09 -0.62 -6.39% 9.76 9.77 8.96 19,913,561
Apr 30 2021 9.71 -0.37 -3.67% 9.84 10.415 9.58 19,352,075
Apr 29 2021 10.08 -0.35 -3.36% 10.66 10.66 9.75 20,338,346
Apr 28 2021 10.43 0.05 0.48% 10.06 10.59 9.83 16,398,540
Apr 27 2021 10.38 -0.23 -2.17% 10.602 10.85 10.21 23,234,737
Apr 26 2021 10.61 0.41 4.02% 10.68 10.75 9.915 33,072,897
Apr 23 2021 10.20 0.90 9.68% 9.45 10.205 9.16 26,020,459
Apr 22 2021 9.30 0.01 0.11% 9.72 10.4283 9.20 52,036,898
Apr 21 2021 9.29 0.70 8.15% 8.20 9.35 7.94 39,746,208
Apr 20 2021 8.59 -0.62 -6.73% 9.06 9.47 8.51 27,957,480
Apr 19 2021 9.21 -0.65 -6.59% 9.60 9.755 8.93 23,924,394
Apr 16 2021 9.86 0.20 2.07% 9.53 10.00 9.26 37,696,787
Apr 15 2021 9.66 -1.37 -12.42% 11.11 11.15 9.12 47,062,767
Apr 14 2021 11.03 -0.12 -1.08% 11.24 11.72 10.94 17,129,453
Apr 13 2021 11.15 -0.24 -2.11% 10.93 11.27 10.72 24,706,600
Apr 12 2021 11.39 -1.07 -8.59% 12.20 12.24 11.2314 21,133,102
Apr 09 2021 12.46 -0.21 -1.66% 12.62 12.73 12.31 10,983,071
Apr 08 2021 12.67 -0.08 -0.63% 12.74 13.10 12.56 14,811,665
Apr 07 2021 12.75 -1.10 -7.94% 13.63 13.70 12.66 17,839,185
Apr 06 2021 13.85 0.29 2.1% 13.42 14.085 13.42 15,441,764
See More Historical Prices »


Your Recent History
NASDAQ
FCEL
FuelCell E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.