FuelCell Energy Inc (FCEL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.62412993039 | 4.31 | 4.9 | 3.89 | 1180544 | 4.37451978 | CS |
| 4 | 0.395 | 10.2730819246 | 3.845 | 4.9 | 3.5768 | 878766 | 4.16086967 | CS |
| 12 | -2.1 | -33.1230283912 | 6.34 | 7.1787 | 3.5768 | 772660 | 4.76061268 | CS |
| 26 | -4.11 | -49.2215568862 | 8.35 | 13.98 | 3.5768 | 1034484 | 8.03649735 | CS |
| 52 | -19.61 | -82.2222222222 | 23.85 | 30.9 | 3.5768 | 19232859 | 17.31472998 | CS |
| 156 | -107.96 | -96.2210338681 | 112.2 | 165 | 3.5768 | 15829606 | 46.60603555 | CS |
| 260 | -56.66 | -93.0377668309 | 60.9 | 883.188 | 3.5768 | 21189251 | 163.65268647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747866900 | 4.22 | -0.36 | -7.86 | 4.5199999 | 4.63 | 4.1811 | 864404 |
| 1747780500 | 4.58 | -0.3 | -6.15 | 4.89 | 4.89 | 4.57 | 735002 |
| 1747694100 | 4.88 | 0.76 | 18.45 | 4.0599999 | 4.9 | 3.93 | 1707464 |
| 1747434900 | 4.12 | 0.07 | 1.73 | 4.05 | 4.19 | 3.97 | 1852479 |
| 1747348500 | 4.05 | 0.02 | 0.50 | 4.0199999 | 4.08 | 3.89 | 564259 |
| 1747262100 | 4.03 | -0.25 | -5.84 | 4.3099999 | 4.3963 | 4.01 | 1043516 |
| 1747175700 | 4.28 | -0.3 | -6.55 | 4.66 | 4.75 | 4.26 | 715242 |
| 1747089300 | 4.58 | 0.3 | 7.01 | 4.48 | 4.71 | 4.47 | 898403 |
| 1746830100 | 4.28 | 0.09 | 2.15 | 4.2 | 4.6031 | 4.2 | 969108 |
| 1746743700 | 4.19 | 0.34 | 8.83 | 3.91 | 4.21 | 3.88 | 950330 |
| 1746657300 | 3.85 | 0.11 | 2.94 | 3.72 | 3.86 | 3.66 | 628247 |
| 1746570900 | 3.74 | -0.02 | -0.53 | 3.801 | 3.86 | 3.5768 | 987327 |
| 1746484500 | 3.76 | -0.28 | -6.82 | 4.07 | 4.07 | 3.74 | 788417 |
| 1746225300 | 4.035 | -0.05 | -1.10 | 4.115 | 4.18 | 4.0199999 | 439313 |
| 1746138900 | 4.08 | -0.02 | -0.49 | 4.12 | 4.32 | 4.05 | 637631 |
| 1746052500 | 4.1 | 0.01 | 0.24 | 4.11 | 4.11 | 3.85 | 610663 |
| 1745966100 | 4.09 | 0.05 | 1.24 | 4.075 | 4.1859 | 3.9044 | 571975 |
| 1745879700 | 4.04 | 0.22 | 5.76 | 3.92 | 4.23 | 3.915 | 880045 |
| 1745620500 | 3.82 | -0.03 | -0.78 | 3.83 | 3.9169 | 3.67 | 735119 |
| 1745534100 | 3.85 | 0.12 | 3.22 | 3.78 | 3.91 | 3.73 | 809308 |
| 1745447700 | 3.73 | 0 | 0.00 | 3.845 | 3.97 | 3.7 | 872132 |
| 1745361300 | 3.73 | -0.12 | -3.12 | 3.89 | 4.045 | 3.71 | 1088931 |
| 1745274900 | 3.85 | -0.04 | -1.03 | 3.88 | 3.97 | 3.77 | 448719 |
| 1744929300 | 3.89 | -0.01 | -0.26 | 3.91 | 4.04 | 3.8144 | 401626 |
| 1744842900 | 3.9 | -0.1 | -2.50 | 3.97 | 4.03 | 3.81 | 658101 |
| 1744756500 | 4 | 0.02 | 0.50 | 4 | 4.05 | 3.87 | 531608 |
| 1744670100 | 3.98 | -0.12 | -2.93 | 4.12 | 4.16 | 3.93 | 535113 |
| 1744410900 | 4.1 | 0.2 | 5.13 | 3.95 | 4.1 | 3.8656 | 538771 |
| 1744324500 | 3.9 | -0.14 | -3.47 | 4.04 | 4.09 | 3.7236 | 593744 |
| 1744238100 | 4.04 | 0.13 | 3.19 | 3.93 | 4.1 | 3.7823 | 898218 |
| 1744151700 | 3.915 | -0.48 | -10.82 | 4.485 | 4.5199999 | 3.88 | 667273 |
| 1744065300 | 4.39 | -0.07 | -1.57 | 4.16 | 4.5599999 | 4.0199999 | 616530 |
| 1743806100 | 4.46 | -0.36 | -7.47 | 4.7699999 | 4.8 | 4.1501 | 903825 |
| 1743719700 | 4.82 | 0.2 | 4.33 | 4.5 | 4.8496 | 4.4316 | 566752 |
| 1743633300 | 4.62 | 0.03 | 0.65 | 4.55 | 4.73 | 4.51 | 538798 |
| 1743546900 | 4.59 | 0 | 0.00 | 4.59 | 4.67 | 4.3594 | 733411 |
| 1743460500 | 4.59 | -0.11 | -2.34 | 4.55 | 4.66 | 4.37 | 566356 |
| 1743201300 | 4.7 | -0.22 | -4.47 | 4.94 | 4.99 | 4.65 | 623075 |
| 1743114900 | 4.92 | 0.11 | 2.29 | 4.84 | 4.98 | 4.7699999 | 481894 |
| 1743028500 | 4.8099999 | -0.03 | -0.62 | 4.84 | 4.91 | 4.66 | 477734 |
| 1742942100 | 4.84 | -0.1 | -2.02 | 4.94 | 5.01 | 4.8 | 684950 |
| 1742855700 | 4.94 | -0.2 | -3.89 | 5.17 | 5.24 | 4.89 | 1056902 |
| 1742596500 | 5.14 | -0.1 | -1.91 | 5.17 | 5.25 | 5.0199999 | 1304419 |
| 1742510100 | 5.24 | -0.18 | -3.32 | 5.36 | 5.5199999 | 5.22 | 568657 |
| 1742423700 | 5.42 | -0.15 | -2.69 | 5.55 | 5.6699 | 5.4 | 657353 |
| 1742337300 | 5.57 | -0.55 | -8.99 | 6.04 | 6.085 | 5.565 | 715360 |
| 1742250900 | 6.12 | -0.06 | -0.97 | 6.155 | 6.23 | 6.03 | 567199 |
| 1741991700 | 6.18 | -0.31 | -4.78 | 6.61 | 6.6143 | 6.04 | 771116 |
| 1741905300 | 6.49 | -0.36 | -5.26 | 6.69 | 7.1787 | 6.4342 | 670873 |
| 1741818900 | 6.85 | 0.29 | 4.42 | 6.65 | 6.985 | 6.37 | 952489 |
| 1741732500 | 6.5599999 | 0.23 | 3.63 | 6.1079 | 6.6999 | 5.98 | 1010300 |
| 1741646100 | 6.33 | -0.26 | -3.95 | 6.5199999 | 6.57 | 6.19 | 802012 |
| 1741390500 | 6.59 | 0.43 | 6.89 | 6.2234 | 6.7 | 6.19 | 753412 |
| 1741304100 | 6.165 | 0.05 | 0.90 | 6.055 | 6.38 | 5.9191 | 655910 |
| 1741217700 | 6.11 | 0.23 | 3.91 | 5.99 | 6.18 | 5.7699999 | 778759 |
| 1741131300 | 5.88 | 0.59 | 11.15 | 5.165 | 5.97 | 5.1205999 | 1101101 |
| 1741044900 | 5.29 | -0.48 | -8.32 | 5.845 | 5.87 | 5.2126 | 978097 |
| 1740785700 | 5.7699999 | -0.3 | -4.94 | 5.9238 | 6 | 5.68 | 681091 |
| 1740699300 | 6.07 | -0.22 | -3.50 | 6.35 | 6.41 | 6.0599999 | 510860 |
| 1740612900 | 6.29 | 0.05 | 0.80 | 6.35 | 6.68 | 6.255 | 415050 |
| 1740526500 | 6.24 | -0.48 | -7.14 | 6.68 | 6.79 | 6.205 | 718873 |
| 1740440100 | 6.72 | -0.35 | -4.95 | 7.0599 | 7.0599 | 6.66 | 629218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
