FuelCell Energy Inc (FCEL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1085 | 1.39102564103 | 7.8 | 8.084 | 6.82 | 766300 | 7.37113288 | CS |
| 4 | -1.8415 | -18.8871794872 | 9.75 | 9.89 | 6.82 | 957396 | 8.06819468 | CS |
| 12 | -0.4415 | -5.2874251497 | 8.35 | 13.98 | 6.82 | 1346344 | 10.16795408 | CS |
| 26 | -5.392 | -40.5398293297 | 13.3005 | 16.095 | 5.445 | 14002442 | 11.4519317 | CS |
| 52 | -34.4155 | -81.3143842737 | 42.324 | 43.2 | 5.445 | 25931820 | 20.26043109 | CS |
| 156 | -127.9915 | -94.180647535 | 135.9 | 219.864 | 5.445 | 17535652 | 58.25277055 | CS |
| 260 | -50.8915 | -86.550170068 | 58.8 | 883.188 | 5.445 | 21863663 | 161.15077992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 7.31 | 0.28 | 3.98 | 6.92 | 7.405 | 6.82 | 737689 |
| 1739316900 | 7.03 | -0.22 | -3.03 | 7.23 | 7.23 | 6.89 | 628453 |
| 1739230500 | 7.25 | -0.12 | -1.63 | 7.4 | 7.46 | 7.1 | 762074 |
| 1738971300 | 7.37 | -0.37 | -4.78 | 7.71 | 7.8 | 7.355 | 838408 |
| 1738884900 | 7.74 | 0.16 | 2.11 | 7.8 | 8.084 | 7.56 | 954400 |
| 1738798500 | 7.58 | -0.07 | -0.92 | 7.7 | 7.9332 | 7.51 | 636096 |
| 1738712100 | 7.65 | 0.38 | 5.23 | 7.2 | 7.785 | 7.16 | 657459 |
| 1738625700 | 7.27 | -0.41 | -5.34 | 7.31 | 7.48 | 7.1 | 1119679 |
| 1738366500 | 7.68 | -0.09 | -1.16 | 7.95 | 8.0749 | 7.56 | 898075 |
| 1738280100 | 7.77 | 0.18 | 2.37 | 7.7 | 7.9812 | 7.48 | 795993 |
| 1738193700 | 7.59 | 0.18 | 2.43 | 7.44 | 7.76 | 7.2601 | 1032525 |
| 1738107300 | 7.41 | -0.41 | -5.24 | 8.03 | 8.03 | 7.21 | 978076 |
| 1738020900 | 7.82 | -0.59 | -7.02 | 8.27 | 8.3 | 7.63 | 1238587 |
| 1737761700 | 8.41 | -0.54 | -6.03 | 8.7899999 | 8.7899999 | 8.26 | 1061698 |
| 1737675300 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1737588900 | 8.95 | -0.03 | -0.33 | 9.5 | 9.5 | 8.81 | 1881933 |
| 1737502500 | 8.98 | -0.61 | -6.36 | 9.4914 | 9.4925 | 8.5501 | 1556650 |
| 1737156900 | 9.59 | -0.09 | -0.93 | 9.7899999 | 9.88 | 9.33 | 932482 |
| 1737070500 | 9.68 | -0.11 | -1.12 | 9.75 | 9.89 | 9.42 | 751578 |
| 1736984100 | 9.7899999 | 0.12 | 1.24 | 10.17 | 10.25 | 9.7 | 1028080 |
| 1736897700 | 9.67 | -0.41 | -4.07 | 10.22 | 10.4 | 9.5399999 | 774760 |
| 1736811300 | 10.08 | -0.77 | -7.10 | 10.58 | 10.615 | 9.81 | 954120 |
| 1736552100 | 10.85 | -0.68 | -5.90 | 11.35 | 11.72 | 10.22 | 1135149 |
| 1736379300 | 11.53 | -1.54 | -11.78 | 12.85 | 12.915 | 11.48 | 1383343 |
| 1736292900 | 13.07 | 0.35 | 2.75 | 12.72 | 13.98 | 12.53 | 1494463 |
| 1736206500 | 12.72 | 0.91 | 7.71 | 12.11 | 13.31 | 11.79 | 1937792 |
| 1735947300 | 11.81 | 1.44 | 13.89 | 10.58 | 12.3 | 10.51 | 2091048 |
| 1735860900 | 10.37 | 1.33 | 14.71 | 9.31 | 10.73 | 9.2303 | 1276927 |
| 1735688100 | 9.0399999 | -0.28 | -3.00 | 9.49 | 9.49 | 8.72 | 986592 |
| 1735601700 | 9.32 | -0.72 | -7.17 | 9.8699999 | 9.97 | 9.28 | 1583599 |
| 1735342500 | 10.04 | -0.56 | -5.28 | 10.5 | 10.8933 | 9.77 | 932763 |
| 1735256100 | 10.6 | 0.22 | 2.12 | 10.2 | 10.73 | 9.98 | 1381825 |
| 1735077840 | 10.38 | -0.8 | -7.16 | 11.11 | 11.15 | 10.13 | 920547 |
| 1734996900 | 11.18 | 0.76 | 7.29 | 10.54 | 11.47 | 10.2057 | 1353629 |
| 1734737700 | 10.42 | 1.09 | 11.68 | 9.33 | 10.47 | 9.15 | 2380935 |
| 1734651300 | 9.33 | -0.49 | -4.99 | 9.8 | 10.25 | 9.06 | 1727243 |
| 1734564900 | 9.82 | -0.72 | -6.83 | 10.68 | 11.01 | 9.6301 | 1679858 |
| 1734478500 | 10.54 | -0.31 | -2.86 | 10.85 | 11.0467 | 10.3 | 1093113 |
| 1734392100 | 10.85 | -0.54 | -4.74 | 11.35 | 11.4859 | 10.67 | 1236212 |
| 1734132900 | 11.39 | -0.56 | -4.69 | 11.8 | 11.9901 | 10.8535 | 2310539 |
| 1734046500 | 11.95 | -0.61 | -4.86 | 12.12 | 13.7 | 11.87 | 2157288 |
| 1733960100 | 12.56 | 1.21 | 10.66 | 12 | 13.45 | 11.84 | 2249366 |
| 1733873700 | 11.35 | 0.21 | 1.89 | 11.1 | 11.82 | 10.64 | 2012829 |
| 1733787300 | 11.14 | 0.67 | 6.40 | 10.67 | 12.5 | 10.67 | 2319903 |
| 1733528100 | 10.47 | -0.27 | -2.51 | 10.94 | 11.0356 | 10.32 | 802228 |
| 1733441700 | 10.74 | 0.13 | 1.23 | 10.61 | 11.1706 | 10.14 | 1459217 |
| 1733355300 | 10.61 | 0.06 | 0.57 | 10.82 | 10.96 | 10 | 988992 |
| 1733268900 | 10.55 | -0.8 | -7.05 | 11.5 | 11.6499 | 10.05 | 1633895 |
| 1733182500 | 11.35 | -0.52 | -4.38 | 12.23 | 12.98 | 10.8 | 2408751 |
| 1732917840 | 11.87 | 1.09 | 10.11 | 10.9 | 12.3999 | 10.54 | 1587249 |
| 1732750500 | 10.78 | 0.08 | 0.75 | 10.92 | 11.79 | 10.552 | 2037418 |
| 1732664100 | 10.7 | 0.26 | 2.49 | 10.28 | 10.86 | 9.51 | 1859105 |
| 1732577700 | 10.44 | 2.16 | 26.09 | 8.46 | 11.2294 | 8.46 | 3110156 |
| 1732318500 | 8.28 | 0.36 | 4.55 | 7.92 | 8.7 | 7.72 | 1273477 |
| 1732232100 | 7.92 | -0.34 | -4.12 | 8.35 | 8.6999 | 7.81 | 944859 |
| 1732145700 | 8.26 | 0.3 | 3.77 | 8.01 | 8.305 | 7.6501 | 979466 |
| 1732059300 | 7.96 | -0.15 | -1.85 | 7.92 | 8.1878 | 7.52 | 1320363 |
| 1731972900 | 8.11 | 1.95 | 31.66 | 6.26 | 8.5 | 6.25 | 4628103 |
| 1731713700 | 6.16 | -0.85 | -12.13 | 8.25 | 9.45 | 5.87 | 13362572 |
| 1731627300 | 7.01 | 1.05 | 17.62 | 5.94 | 7.4899 | 5.6252 | 3747631 |
| 1731540900 | 5.96 | 0.26 | 4.56 | 5.7 | 6.21 | 5.445 | 2045599 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
