FCEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2023 | 2.87 | -0.06 | -2.05% | 2.94 | 3.02 | 2.84 | 7,896,005 |
| Mar 17 2023 | 2.93 | -0.16 | -5.18% | 3.04 | 3.10 | 2.90 | 11,605,157 |
| Mar 16 2023 | 3.09 | 0.05 | 1.64% | 3.05 | 3.10 | 2.96 | 9,955,671 |
| Mar 15 2023 | 3.04 | -0.09 | -2.88% | 3.04 | 3.09 | 2.93 | 12,191,254 |
| Mar 14 2023 | 3.13 | -0.05 | -1.57% | 3.29 | 3.39 | 3.08 | 11,344,341 |
| Mar 13 2023 | 3.18 | 0.08 | 2.58% | 3.04 | 3.27 | 2.95 | 12,662,163 |
| Mar 10 2023 | 3.10 | -0.26 | -7.74% | 3.37 | 3.39 | 3.02 | 20,356,681 |
| Mar 09 2023 | 3.36 | 0.06 | 1.82% | 3.58 | 4.02 | 3.3316 | 32,256,216 |
| Mar 08 2023 | 3.30 | -0.03 | -0.9% | 3.33 | 3.34 | 3.18 | 9,490,865 |
| Mar 07 2023 | 3.33 | -0.08 | -2.35% | 3.40 | 3.44 | 3.25 | 8,692,957 |
| Mar 06 2023 | 3.41 | -0.07 | -2.01% | 3.54 | 3.60 | 3.37 | 6,465,628 |
| Mar 03 2023 | 3.48 | 0.20 | 6.1% | 3.30 | 3.52 | 3.26 | 8,206,813 |
| Mar 02 2023 | 3.28 | 0.00 | 0.0% | 3.25 | 3.29 | 3.09 | 7,517,523 |
| Mar 01 2023 | 3.28 | -0.06 | -1.8% | 3.37 | 3.44 | 3.26 | 6,206,443 |
| Feb 28 2023 | 3.34 | 0.05 | 1.52% | 3.27 | 3.3877 | 3.24 | 4,715,787 |
| Feb 27 2023 | 3.29 | 0.08 | 2.49% | 3.24 | 3.3385 | 3.2194 | 6,195,782 |
| Feb 24 2023 | 3.21 | -0.18 | -5.31% | 3.31 | 3.35 | 3.17 | 8,381,320 |
| Feb 23 2023 | 3.39 | 0.02 | 0.59% | 3.43 | 3.475 | 3.305 | 5,827,045 |
| Feb 22 2023 | 3.37 | 0.03 | 0.9% | 3.33 | 3.42 | 3.2545 | 6,490,449 |
| Feb 21 2023 | 3.34 | -0.23 | -6.44% | 3.51 | 3.57 | 3.32 | 8,510,113 |
| Feb 20 2023 | 3.57 | 0.00 | +0.00% | 3.61 | 3.64 | 3.47 | 0 |
| Feb 17 2023 | 3.57 | -0.08 | -2.19% | 3.61 | 3.64 | 3.47 | 6,507,956 |
| Feb 16 2023 | 3.65 | -0.19 | -4.95% | 3.70 | 3.87 | 3.625 | 9,241,043 |
| Feb 15 2023 | 3.84 | 0.35 | 10.03% | 3.43 | 3.85 | 3.42 | 7,853,482 |
| Feb 14 2023 | 3.49 | 0.03 | 0.87% | 3.44 | 3.51 | 3.30 | 9,028,618 |
| Feb 13 2023 | 3.46 | 0.03 | 0.87% | 3.45 | 3.59 | 3.34 | 9,339,760 |
| Feb 10 2023 | 3.43 | -0.07 | -2.0% | 3.47 | 3.51 | 3.35 | 8,257,176 |
| Feb 09 2023 | 3.50 | -0.21 | -5.66% | 3.81 | 3.87 | 3.47 | 9,327,088 |
| Feb 08 2023 | 3.71 | -0.14 | -3.64% | 3.81 | 3.96 | 3.71 | 7,344,534 |
| Feb 07 2023 | 3.85 | -0.08 | -2.04% | 3.98 | 3.98 | 3.6853 | 11,030,739 |
| Feb 06 2023 | 3.93 | -0.16 | -3.91% | 4.00 | 4.125 | 3.89 | 11,763,418 |
| Feb 03 2023 | 4.09 | -0.16 | -3.76% | 4.11 | 4.36 | 4.03 | 14,148,041 |
| Feb 02 2023 | 4.25 | 0.39 | 10.1% | 3.94 | 4.3349 | 3.96 | 20,189,656 |
| Feb 01 2023 | 3.86 | 0.20 | 5.46% | 3.63 | 3.90 | 3.58 | 10,803,156 |
| Jan 31 2023 | 3.66 | 0.18 | 5.17% | 3.51 | 3.68 | 3.47 | 11,770,515 |
| Jan 30 2023 | 3.48 | -0.12 | -3.33% | 3.48 | 3.67 | 3.44 | 10,219,788 |
| Jan 27 2023 | 3.60 | 0.17 | 4.96% | 3.41 | 3.64 | 3.37 | 10,193,437 |
| Jan 26 2023 | 3.43 | -0.25 | -6.79% | 3.78 | 3.84 | 3.40 | 12,812,339 |
| Jan 25 2023 | 3.68 | 0.06 | 1.66% | 3.54 | 3.6952 | 3.41 | 8,531,431 |
| Jan 24 2023 | 3.62 | -0.08 | -2.16% | 3.64 | 3.73 | 3.52 | 11,017,231 |
| Jan 23 2023 | 3.70 | 0.33 | 9.79% | 3.41 | 3.72 | 3.36 | 14,707,030 |
| Jan 20 2023 | 3.37 | 0.24 | 7.67% | 3.20 | 3.37 | 3.11 | 11,859,274 |
| Jan 19 2023 | 3.13 | -0.22 | -6.57% | 3.253 | 3.36 | 3.06 | 11,613,853 |
| Jan 18 2023 | 3.35 | -0.14 | -4.01% | 3.535 | 3.6896 | 3.345 | 12,953,575 |
| Jan 17 2023 | 3.49 | 0.25 | 7.72% | 3.26 | 3.52 | 3.25 | 10,509,055 |
| Jan 16 2023 | 3.24 | 0.00 | +0.00% | 3.10 | 3.27 | 3.07 | 0 |
| Jan 13 2023 | 3.24 | 0.07 | 2.21% | 3.10 | 3.27 | 3.07 | 6,546,829 |
| Jan 12 2023 | 3.17 | 0.06 | 1.93% | 3.14 | 3.19 | 3.01 | 10,474,113 |
| Jan 11 2023 | 3.11 | 0.08 | 2.64% | 3.06 | 3.20 | 3.02 | 9,001,769 |
| Jan 10 2023 | 3.03 | 0.08 | 2.71% | 2.94 | 3.03 | 2.83 | 10,015,383 |
| Jan 09 2023 | 2.95 | 0.12 | 4.24% | 2.92 | 3.04 | 2.85 | 14,841,861 |
| Jan 06 2023 | 2.83 | 0.20 | 7.6% | 2.66 | 2.855 | 2.60 | 10,843,902 |
| Jan 05 2023 | 2.63 | -0.09 | -3.31% | 2.68 | 2.70 | 2.60 | 9,722,102 |
| Jan 04 2023 | 2.72 | 0.06 | 2.26% | 2.72 | 2.80 | 2.64 | 11,011,877 |
| Jan 03 2023 | 2.66 | -0.12 | -4.32% | 2.85 | 2.96 | 2.63 | 11,507,676 |
| Jan 02 2023 | 2.78 | 0.00 | +0.00% | 2.67 | 2.80 | 2.655 | 0 |
| Dec 30 2022 | 2.78 | 0.02 | 0.72% | 2.67 | 2.80 | 2.655 | 10,483,211 |
| Dec 29 2022 | 2.76 | 0.21 | 8.24% | 2.58 | 2.77 | 2.57 | 12,407,211 |
| Dec 28 2022 | 2.55 | -0.02 | -0.78% | 2.56 | 2.61 | 2.49 | 9,732,292 |
| Dec 27 2022 | 2.57 | -0.10 | -3.75% | 2.66 | 2.70 | 2.56 | 11,033,172 |
| Dec 26 2022 | 2.67 | 0.00 | +0.00% | 2.62 | 2.68 | 2.53 | 0 |
| Dec 23 2022 | 2.67 | 0.07 | 2.69% | 2.62 | 2.68 | 2.53 | 12,106,391 |
| Dec 22 2022 | 2.60 | -0.10 | -3.7% | 2.65 | 2.65 | 2.47 | 16,217,014 |
| Dec 21 2022 | 2.70 | 0.05 | 1.89% | 2.73 | 2.92 | 2.62 | 22,360,953 |