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 | -0.138 | -20.3539823009 | 0.678 | 0.708 | 0.49 | 86947829 | 0.59514168 | CS |
| 4 | -0.1447 | -21.13334307 | 0.6847 | 0.72 | 0.49 | 55548605 | 0.62400757 | CS |
| 12 | -0.3746 | -40.9577957577 | 0.9146 | 1.03 | 0.49 | 55930833 | 0.77652106 | CS |
| 26 | -0.71 | -56.8 | 1.25 | 1.52 | 0.49 | 33951964 | 0.85720434 | CS |
| 52 | -1.74 | -76.3157894737 | 2.28 | 2.32 | 0.49 | 23023698 | 1.01030416 | CS |
| 156 | -6.16 | -91.9402985075 | 6.7 | 11.629 | 0.49 | 19580189 | 3.6024678 | CS |
| 260 | 0.1855 | 52.3272214386 | 0.3545 | 29.4396 | 0.227 | 22326185 | 5.30786335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.5435 | -0.0001 | -0.02 | 0.5291 | 0.5499 | 0.515 | 58031252 |
| 1721687700 | 0.5436 | 0.0272 | 5.27 | 0.5457999 | 0.5467 | 0.49 | 63736230 |
| 1721428500 | 0.5164 | -0.0577 | -10.05 | 0.58 | 0.58 | 0.5163 | 66184703 |
| 1721342100 | 0.5741 | -0.0569 | -9.02 | 0.631 | 0.6401 | 0.573 | 127004988 |
| 1721255700 | 0.631 | -0.0555 | -8.08 | 0.6778999 | 0.6949999 | 0.6259 | 91455009 |
| 1721169300 | 0.6865 | 0.0145 | 2.16 | 0.678 | 0.708 | 0.6415999 | 86358214 |
| 1721082900 | 0.672 | -0.0223 | -3.21 | 0.7119 | 0.72 | 0.64 | 53983245 |
| 1720823700 | 0.6943 | 0.0454 | 7.00 | 0.67 | 0.6999 | 0.6571 | 82506087 |
| 1720737300 | 0.6489 | 0.0489 | 8.15 | 0.629 | 0.673 | 0.6254 | 63003471 |
| 1720650900 | 0.6 | -0.0326 | -5.15 | 0.6372 | 0.6385 | 0.6 | 49647656 |
| 1720564500 | 0.6326 | -0.0081 | -1.26 | 0.645 | 0.6513 | 0.615 | 41548752 |
| 1720478100 | 0.6407 | 0.006 | 0.95 | 0.64 | 0.6848999 | 0.6328 | 42949062 |
| 1720218900 | 0.6347 | -0.0253 | -3.83 | 0.66 | 0.6699 | 0.631 | 27370076 |
| 1720040640 | 0.66 | 0.06 | 10.00 | 0.61 | 0.683 | 0.6065 | 31339738 |
| 1719959700 | 0.6 | -0.0105 | -1.72 | 0.6119 | 0.6274999 | 0.595 | 33527623 |
| 1719873300 | 0.6105 | -0.0278 | -4.36 | 0.64 | 0.6592 | 0.6102 | 33263402 |
| 1719614100 | 0.6383 | 0 | 0.00 | 0.6383 | 0.6383 | 0.6383 | 0 |
| 1719527700 | 0.6383 | -0.0142 | -2.18 | 0.6595 | 0.6595 | 0.623 | 31035479 |
| 1719441300 | 0.6525 | 0.0009 | 0.14 | 0.6513 | 0.6602 | 0.6304999 | 33463052 |
| 1719354900 | 0.6516 | -0.0287 | -4.22 | 0.6847 | 0.6919999 | 0.6435 | 41498105 |
| 1719268500 | 0.6803 | 0.0063 | 0.93 | 0.681 | 0.6929999 | 0.653 | 54177335 |
| 1719009300 | 0.674 | -0.0675 | -9.10 | 0.73 | 0.734 | 0.671 | 64148158 |
| 1718922900 | 0.7415 | -0.0311 | -4.03 | 0.7766999 | 0.78 | 0.725 | 79554195 |
| 1718750100 | 0.7726 | -0.028 | -3.50 | 0.7849 | 0.7959 | 0.75 | 52943954 |
| 1718663700 | 0.8006 | -0.0191 | -2.33 | 0.83 | 0.83 | 0.751 | 51994482 |
| 1718404500 | 0.8197 | -0.0674 | -7.60 | 0.8774 | 0.888 | 0.8129999 | 33378974 |
| 1718318100 | 0.8871 | -0.0529 | -5.63 | 0.9564 | 0.9599 | 0.862101 | 53961046 |
| 1718231700 | 0.94 | 0.0181 | 1.96 | 0.96 | 1.02 | 0.9302 | 56907937 |
| 1718145300 | 0.9219 | -0.0572 | -5.84 | 0.9638 | 0.9659 | 0.8805 | 49237592 |
| 1718058900 | 0.9791 | 0.1099 | 12.64 | 0.86 | 1.03 | 0.855 | 62743571 |
| 1717799700 | 0.8692 | -0.0508 | -5.52 | 0.9 | 0.91 | 0.8421 | 39745514 |
| 1717713300 | 0.92 | -0.0441 | -4.57 | 0.9453 | 0.9501 | 0.89 | 48838592 |
| 1717626900 | 0.9641 | 0.0384 | 4.15 | 0.96 | 0.975 | 0.9101 | 53074341 |
| 1717540500 | 0.9257 | -0.0737 | -7.37 | 0.994 | 0.994 | 0.899 | 55380074 |
| 1717454100 | 0.9994 | 0.1014 | 11.29 | 0.9298 | 1.02 | 0.926 | 65974046 |
| 1717194900 | 0.898 | -0.012 | -1.32 | 0.9099 | 0.918 | 0.835 | 61645457 |
| 1717108500 | 0.91 | 0.0699 | 8.32 | 0.8602 | 0.9246 | 0.8518 | 46764408 |
| 1717022100 | 0.8401 | -0.0979 | -10.44 | 0.9323 | 0.935 | 0.83 | 48028957 |
| 1716935700 | 0.938 | 0.0633 | 7.24 | 0.91 | 0.9952 | 0.896 | 91194594 |
| 1716590100 | 0.8747 | 0.0246 | 2.89 | 0.8478 | 0.9289 | 0.8199999 | 41709809 |
| 1716503700 | 0.8501 | -0.0446 | -4.98 | 0.92 | 0.925 | 0.8052 | 54245489 |
| 1716417300 | 0.8947 | 0.1134 | 14.51 | 0.79 | 0.9465 | 0.776 | 90388163 |
| 1716330900 | 0.7813 | -0.0007 | -0.09 | 0.795 | 0.7999 | 0.76 | 35209493 |
| 1716244500 | 0.782 | -0.0206 | -2.57 | 0.8 | 0.808 | 0.7629 | 30563678 |
| 1715985300 | 0.8026 | -0.0272 | -3.28 | 0.83 | 0.8491 | 0.793 | 40410841 |
| 1715898900 | 0.8298 | -0.0278 | -3.24 | 0.86 | 0.8889 | 0.8001 | 25472528 |
| 1715812500 | 0.8576 | -0.0264 | -2.99 | 0.9254 | 0.941 | 0.8185 | 37669278 |
| 1715726100 | 0.884 | 0.1708001 | 23.95 | 0.79 | 1.02 | 0.7798 | 129730790 |
| 1715639700 | 0.7131999 | 0.0140999 | 2.02 | 0.65 | 0.7469 | 0.64 | 73889206 |
| 1715380500 | 0.6991 | -0.0384 | -5.21 | 0.76 | 0.7614 | 0.6946 | 51128142 |
| 1715294100 | 0.7375 | -0.0242 | -3.18 | 0.7695 | 0.79 | 0.7339 | 58089318 |
| 1715207700 | 0.7617 | -0.0278 | -3.52 | 0.799 | 0.8066 | 0.738 | 84368224 |
| 1715121300 | 0.7895 | -0.0755 | -8.73 | 0.8736 | 0.8797 | 0.786 | 68706906 |
| 1715034900 | 0.865 | -0.0349 | -3.88 | 0.9228 | 0.925 | 0.861 | 43755600 |
| 1714775700 | 0.8999 | 0.0464 | 5.44 | 0.8883 | 0.92375 | 0.87 | 51797026 |
| 1714689300 | 0.8535 | -0.0453 | -5.04 | 0.9299 | 0.9299 | 0.836 | 60425417 |
| 1714602900 | 0.8988 | -0.029 | -3.13 | 0.919 | 0.945 | 0.8922 | 24110494 |
| 1714516500 | 0.9278 | -0.0015 | -0.16 | 0.9146 | 0.94589 | 0.856 | 60888131 |
| 1714430100 | 0.9293 | 0.0588 | 6.75 | 0.8807 | 0.9679 | 0.8807 | 45790744 |
| 1714170900 | 0.8705 | 0.0285 | 3.38 | 0.8491 | 0.873 | 0.8126 | 34860421 |
| 1714084500 | 0.842 | -0.021 | -2.43 | 0.8488 | 0.8624 | 0.8051 | 32377541 |
| 1713998100 | 0.863 | -0.0557 | -6.06 | 0.9552 | 0.9552 | 0.85 | 38076180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
