FCEL

FuelCell Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 16.38 19:00:00
Open Price Low Price High Price Close Price Prev Close
16.38
more quote information »

FCEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.9021.6913.8918.0332,349,037-3.52-17.69%
1 Month22.8429.439613.8921.6030,725,617-6.46-28.28%
3 Months7.4429.43967.2315.6251,321,8098.94120.16%
6 Months2.8429.43961.5810.3745,766,84313.54476.76%
1 Year2.2129.43960.96098.4729,450,88114.17641.18%
3 Years20.8829.43960.1345.9616,284,459-4.50-21.55%
5 Years60.36106.560.1346.9410,219,102-43.98-72.86%

FCEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 16.38 -1.97 -10.74% 17.44 18.35 16.06 25,961,542
Feb 24 2021 18.35 1.18 6.87% 17.65 18.42 16.82 25,915,129
Feb 23 2021 17.17 -0.70 -3.92% 16.06 17.46 13.89 48,060,665
Feb 22 2021 17.87 -2.35 -11.62% 19.68 20.17 17.69 27,660,194
Feb 19 2021 20.22 1.76 9.53% 19.90 21.69 19.54 38,836,497
Feb 18 2021 18.46 -3.66 -16.55% 20.10 21.34 18.44 47,341,694
Feb 17 2021 22.12 -1.69 -7.1% 22.75 23.728 21.50 24,880,403
Feb 16 2021 23.81 -2.39 -9.12% 26.39 26.64 23.22 25,458,517
Feb 12 2021 26.20 0.44 1.71% 25.55 26.44 24.35 13,339,630
Feb 11 2021 25.76 -0.76 -2.87% 27.00 27.072 24.72 20,232,189
Feb 10 2021 26.52 -1.44 -5.15% 29.20 29.4396 25.51 33,707,578
Feb 09 2021 27.96 1.57 5.95% 26.90 28.89 26.85 31,574,362
Feb 08 2021 26.39 2.47 10.33% 24.10 26.52 24.07 28,886,085
Feb 05 2021 23.92 0.16 0.67% 24.20 24.54 23.10 20,529,120
Feb 04 2021 23.76 0.88 3.85% 23.10 24.63 23.03 29,603,117
Feb 03 2021 22.88 1.45 6.77% 21.58 23.3197 21.4243 32,083,217
Feb 02 2021 21.43 -0.45 -2.06% 22.06 23.64 20.53 47,414,289
Feb 01 2021 21.88 1.12 5.39% 21.60 21.98 20.12 26,745,246
Jan 29 2021 20.76 -1.22 -5.55% 22.84 23.49 20.51 38,622,672
Jan 28 2021 21.98 0.41 1.9% 22.60 25.00 20.51 51,941,637
Jan 27 2021 21.57 -0.07 -0.32% 20.29 24.1928 19.72 51,878,137
Jan 26 2021 21.64 3.59 19.89% 18.58 22.74 18.1622 101,769,288
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.