1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. FuelCell Energy Inc (FCEL)
  7. Historical

FCEL

FuelCell Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.86 -10.55% 7.29 00:00:14
Open Price Low Price High Price Close Price Prev Close
8.16 7.09 8.16 7.29 8.15
more quote information »

FCEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.9859.317.098.5021,005,328-1.70-18.86%
1 Month9.1411.6297.0910.0330,865,686-1.85-20.24%
3 Months5.9711.6295.3358.1838,741,0601.3222.11%
6 Months10.2212.61995.3358.0927,780,540-2.93-28.67%
1 Year8.0029.43965.33511.5732,855,489-0.71-8.88%
3 Years8.7629.43960.1346.9123,038,250-1.47-16.78%
5 Years24.0029.880.1347.3014,365,464-16.71-69.63%

FCEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 7.29 -0.86 -10.55% 8.16 8.16 7.09 32,664,871
Dec 02 2021 8.15 0.18 2.26% 7.84 8.34 7.77 21,666,817
Dec 01 2021 7.97 -0.71 -8.18% 8.86 9.00 7.94 23,610,763
Nov 30 2021 8.68 -0.24 -2.69% 8.7792 9.07 8.15 21,293,057
Nov 29 2021 8.92 -0.02 -0.22% 9.045 9.18 8.60 18,123,414
Nov 26 2021 8.94 -0.59 -6.19% 8.985 9.31 8.59 20,332,587
Nov 24 2021 9.53 0.16 1.71% 9.24 9.605 8.8718 16,133,091
Nov 23 2021 9.37 -0.04 -0.43% 9.268 9.60 8.95 20,627,203
Nov 22 2021 9.41 -0.40 -4.08% 10.03 10.19 9.19 27,154,086
Nov 19 2021 9.81 0.35 3.7% 9.45 10.21 9.45 24,687,723
Nov 18 2021 9.46 -0.78 -7.62% 10.22 10.255 9.15 33,528,306
Nov 17 2021 10.24 -0.35 -3.31% 10.34 11.08 10.20 23,735,191
Nov 16 2021 10.59 -0.18 -1.67% 10.525 10.6999 9.91 29,372,060
Nov 15 2021 10.77 -0.46 -4.1% 11.44 11.54 10.51 31,635,937
Nov 12 2021 11.23 0.11 0.99% 11.28 11.629 10.80 34,826,978
Nov 11 2021 11.12 0.88 8.59% 10.49 11.46 10.10 44,951,529
Nov 10 2021 10.24 -0.59 -5.45% 10.27 10.96 9.96 35,580,741
Nov 09 2021 10.83 0.02 0.19% 10.925 11.00 9.85 46,007,119
Nov 08 2021 10.81 1.86 20.78% 9.56 11.2182 9.45 88,648,961
Nov 05 2021 8.95 -0.33 -3.56% 9.14 9.28 8.68 24,532,464
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.