ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

FCEL FuelCell Energy Inc

0.6393
-0.0472 (-6.88%)
Last Updated: 11:24:10
Delayed by 15 minutes

FCEL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 16 2024 0.6865 0.0145 2.16% 0.678 0.708 0.6416 86,358,214
Jul 15 2024 0.672 -0.0223 -3.21% 0.7119 0.72 0.64 53,983,245
Jul 12 2024 0.6943 0.0454 7.00% 0.67 0.6999 0.6571 82,506,087
Jul 11 2024 0.6489 0.0489 8.15% 0.629 0.673 0.6254 63,003,471
Jul 10 2024 0.60 -0.0326 -5.15% 0.6372 0.6385 0.60 49,647,656
Jul 09 2024 0.6326 -0.0081 -1.26% 0.645 0.6513 0.615 41,548,752
Jul 08 2024 0.6407 0.006 0.95% 0.64 0.6849 0.6328 42,949,062
Jul 05 2024 0.6347 -0.0253 -3.83% 0.66 0.6699 0.631 27,370,076
Jul 03 2024 0.66 0.06 10.00% 0.61 0.683 0.6065 31,339,738
Jul 02 2024 0.60 -0.0105 -1.72% 0.6119 0.6275 0.595 33,527,623
Jul 01 2024 0.6105 -0.0278 -4.36% 0.64 0.6592 0.6102 33,263,402
Jun 28 2024 0.6383 0.00 0.00% 0.6383 0.6383 0.6383 0
Jun 27 2024 0.6383 -0.0142 -2.18% 0.6595 0.6595 0.623 31,035,479
Jun 26 2024 0.6525 0.0009 0.14% 0.6513 0.6602 0.6305 33,463,052
Jun 25 2024 0.6516 -0.0287 -4.22% 0.6847 0.692 0.6435 41,498,105
Jun 24 2024 0.6803 0.0063 0.93% 0.681 0.693 0.653 54,177,335
Jun 21 2024 0.674 -0.0675 -9.10% 0.73 0.734 0.671 64,148,158
Jun 20 2024 0.7415 -0.0311 -4.03% 0.7767 0.78 0.725 79,554,195
Jun 18 2024 0.7726 -0.028 -3.50% 0.7849 0.7959 0.75 52,943,954
Jun 17 2024 0.8006 -0.0191 -2.33% 0.83 0.83 0.751 51,994,482
Jun 14 2024 0.8197 -0.0674 -7.60% 0.8774 0.888 0.813 33,378,974
Jun 13 2024 0.8871 -0.0529 -5.63% 0.9564 0.9599 0.862101 53,961,046
Jun 12 2024 0.94 0.0181 1.96% 0.96 1.02 0.9302 56,907,937
Jun 11 2024 0.9219 -0.0572 -5.84% 0.9638 0.9659 0.8805 49,237,592
Jun 10 2024 0.9791 0.1099 12.64% 0.86 1.03 0.855 62,743,571
Jun 07 2024 0.8692 -0.0508 -5.52% 0.90 0.91 0.8421 39,745,514
Jun 06 2024 0.92 -0.0441 -4.57% 0.9453 0.9501 0.89 48,838,592
Jun 05 2024 0.9641 0.0384 4.15% 0.96 0.975 0.9101 53,074,341
Jun 04 2024 0.9257 -0.0737 -7.37% 0.994 0.994 0.899 55,380,074
Jun 03 2024 0.9994 0.1014 11.29% 0.9298 1.02 0.926 65,974,046
May 31 2024 0.898 -0.012 -1.32% 0.9099 0.918 0.835 61,645,457
May 30 2024 0.91 0.0699 8.32% 0.8602 0.9246 0.8518 46,764,408
May 29 2024 0.8401 -0.0979 -10.44% 0.9323 0.935 0.83 48,028,957
May 28 2024 0.938 0.0633 7.24% 0.91 0.9952 0.896 91,194,594
May 24 2024 0.8747 0.0246 2.89% 0.8478 0.9289 0.82 41,709,809
May 23 2024 0.8501 -0.0446 -4.98% 0.92 0.925 0.8052 54,245,489
May 22 2024 0.8947 0.1134 14.51% 0.79 0.9465 0.776 90,388,163
May 21 2024 0.7813 -0.0007 -0.09% 0.795 0.7999 0.76 35,209,493
May 20 2024 0.782 -0.0206 -2.57% 0.80 0.808 0.7629 30,563,678
May 17 2024 0.8026 -0.0272 -3.28% 0.83 0.8491 0.793 40,410,841
May 16 2024 0.8298 -0.0278 -3.24% 0.86 0.8889 0.8001 25,472,528
May 15 2024 0.8576 -0.0264 -2.99% 0.9254 0.941 0.8185 37,669,278
May 14 2024 0.884 0.1708 23.95% 0.79 1.02 0.7798 129,730,790
May 13 2024 0.7132 0.0141 2.02% 0.65 0.7469 0.64 73,889,206
May 10 2024 0.6991 -0.0384 -5.21% 0.76 0.7614 0.6946 51,128,142
May 09 2024 0.7375 -0.0242 -3.18% 0.7695 0.79 0.7339 58,089,318
May 08 2024 0.7617 -0.0278 -3.52% 0.799 0.8066 0.738 84,368,224
May 07 2024 0.7895 -0.0755 -8.73% 0.8736 0.8797 0.786 68,706,906
May 06 2024 0.865 -0.0349 -3.88% 0.9228 0.925 0.861 43,755,600
May 03 2024 0.8999 0.0464 5.44% 0.8883 0.92375 0.87 51,797,026
May 02 2024 0.8535 -0.0453 -5.04% 0.9299 0.9299 0.836 60,425,417
May 01 2024 0.8988 -0.029 -3.13% 0.919 0.945 0.8922 24,110,494
Apr 30 2024 0.9278 -0.0015 -0.16% 0.9146 0.94589 0.856 60,888,131
Apr 29 2024 0.9293 0.0588 6.75% 0.8807 0.9679 0.8807 45,790,744
Apr 26 2024 0.8705 0.0285 3.38% 0.8491 0.873 0.8126 34,860,421
Apr 25 2024 0.842 -0.021 -2.43% 0.8488 0.8624 0.8051 32,377,541
Apr 24 2024 0.863 -0.0557 -6.06% 0.9552 0.9552 0.85 38,076,180
Apr 23 2024 0.9187 0.1055 12.97% 0.8155 0.963 0.8148 53,823,384
Apr 22 2024 0.8132 -0.0709 -8.02% 0.90 0.90 0.79 52,251,897
Apr 19 2024 0.8841 -0.0466 -5.01% 0.9367 0.9508 0.8701 29,419,090
Apr 18 2024 0.9307 -0.0743 -7.39% 1.00 1.01 0.9225 69,204,116

Your Recent History

Delayed Upgrade Clock