FuelCell Energy Inc (FCEL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5301 | -10.253384913 | 5.17 | 5.24 | 4.37 | 664911 | 4.85283757 | CS |
| 4 | -1.1301 | -19.5857885615 | 5.77 | 7.1787 | 4.37 | 792635 | 5.74956305 | CS |
| 12 | -7.4701 | -61.6853839802 | 12.11 | 13.98 | 4.37 | 885192 | 7.76563711 | CS |
| 26 | -7.5341 | -61.8868079514 | 12.174 | 13.98 | 4.37 | 8122489 | 9.99522492 | CS |
| 52 | -31.3601 | -87.1113888889 | 36 | 37.2 | 4.37 | 24590095 | 19.25033023 | CS |
| 156 | -172.0601 | -97.3741369553 | 176.7 | 190.755 | 4.37 | 16567774 | 50.59279421 | CS |
| 260 | -41.2601 | -89.8912854031 | 45.9 | 883.188 | 4.37 | 21402005 | 162.6399539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1740180900 | 7.07 | -0.48 | -6.36 | 7.67 | 7.67 | 7.03 | 685755 |
| 1740094500 | 7.55 | -0.21 | -2.71 | 7.675 | 7.74 | 7.47 | 522915 |
| 1740008100 | 7.76 | -0.16 | -2.02 | 7.94 | 8.36 | 7.745 | 1129654 |
| 1739921700 | 7.92 | 0.07 | 0.89 | 7.855 | 8 | 7.73 | 463684 |
| 1739576100 | 7.85 | 0.05 | 0.64 | 7.9665 | 7.98 | 7.55 | 682503 |
| 1739489700 | 7.8 | 0.49 | 6.70 | 7.4 | 7.94 | 7.32 | 922917 |
| 1739403300 | 7.31 | 0.28 | 3.98 | 6.92 | 7.405 | 6.82 | 727741 |
| 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 | 7.61 | 7.8 | 7.355 | 758834 |
| 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 | 7.18 | 636611 |
| 1738625700 | 7.27 | -0.41 | -5.34 | 7.31 | 7.48 | 7.1 | 987563 |
| 1738366500 | 7.68 | -0.09 | -1.16 | 7.95 | 8.0749 | 7.56 | 911613 |
| 1738280100 | 7.77 | 0.18 | 2.37 | 7.7 | 7.9812 | 7.48 | 796335 |
| 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 | 9.4925 | 9.4925 | 8.5501 | 1556528 |
| 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 | 11.549 | 11.72 | 10.22 | 1090193 |
| 1736379300 | 11.53 | -1.54 | -11.78 | 12.8 | 12.805 | 11.48 | 1363800 |
| 1736292900 | 13.07 | 0.35 | 2.75 | 12.72 | 13.98 | 12.64 | 1485053 |
| 1736206500 | 12.72 | 0.91 | 7.71 | 12.11 | 13.31 | 11.79 | 1889592 |
| 1735947300 | 11.81 | 1.44 | 13.89 | 10.58 | 12.3 | 10.5545 | 2035800 |
| 1735860900 | 10.37 | 1.33 | 14.71 | 9.28 | 10.73 | 9.28 | 1264371 |
| 1735688100 | 9.0399999 | -0.28 | -3.00 | 9.49 | 9.49 | 8.72 | 986592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
