Canada markets closed

FuelCell Energy, Inc. (FCEL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.8705+0.0285 (+3.38%)
At close: 04:00PM EDT
0.8710 +0.00 (+0.06%)
After hours: 07:57PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.85000.87000.81000.87000.870034,832,900
Apr 25, 20240.85000.86000.81000.84000.840032,385,300
Apr 24, 20240.96000.96000.85000.86000.860038,088,800
Apr 23, 20240.82000.96000.81000.92000.920053,833,500
Apr 22, 20240.90000.90000.79000.81000.810052,296,300
Apr 19, 20240.94000.95000.87000.88000.880029,405,300
Apr 18, 20241.00001.01000.92000.93000.930069,232,600
Apr 17, 20241.01001.03001.00001.00001.00008,549,900
Apr 16, 20241.02001.04001.00001.00001.00009,745,500
Apr 15, 20241.12001.12001.01001.02001.020013,488,800
Apr 12, 20241.13001.16001.10001.10001.10007,921,000
Apr 11, 20241.15001.18001.11001.14001.140011,852,800
Apr 10, 20241.17001.18001.13001.15001.150012,854,800
Apr 09, 20241.16001.24001.16001.21001.210011,444,200
Apr 08, 20241.15001.18001.13001.15001.15009,279,800
Apr 05, 20241.13001.17001.11001.13001.13007,796,300
Apr 04, 20241.13001.21001.12001.14001.140011,544,800
Apr 03, 20241.13001.14001.10001.13001.13008,093,400
Apr 02, 20241.17001.17001.12001.13001.13007,412,300
Apr 01, 20241.20001.20001.14001.20001.20008,568,300
Mar 28, 20241.16001.22001.16001.19001.190011,406,200
Mar 27, 20241.12001.18001.10001.16001.16009,568,600
Mar 26, 20241.12001.18001.10001.10001.100010,771,000
Mar 25, 20241.13001.20001.11001.12001.12009,422,900
Mar 22, 20241.20001.20001.13001.14001.14007,425,000
Mar 21, 20241.15001.22001.14001.20001.200016,837,500
Mar 20, 20241.05001.18001.04001.15001.150010,815,500
Mar 19, 20241.03001.09001.03001.06001.06006,982,200
Mar 18, 20241.10001.10001.06001.07001.07006,970,700
Mar 15, 20241.00001.12000.98001.10001.100017,178,300
Mar 14, 20241.03001.04000.98001.00001.000016,388,800
Mar 13, 20241.08001.10001.02001.03001.030011,356,400
Mar 12, 20241.12001.13001.06001.06001.060012,702,300
Mar 11, 20241.13001.19001.11001.11001.110012,376,100
Mar 08, 20241.13001.17001.11001.13001.130017,361,300
Mar 07, 20241.20001.23001.10001.11001.110023,927,500
Mar 06, 20241.20001.25001.15001.22001.220017,800,600
Mar 05, 20241.22001.23001.17001.18001.180011,291,300
Mar 04, 20241.25001.27001.20001.24001.24008,959,500
Mar 01, 20241.21001.28001.16001.24001.240011,991,000
Feb 29, 20241.23001.30001.18001.19001.190013,595,400
Feb 28, 20241.23001.28001.20001.22001.220011,055,500
Feb 27, 20241.18001.25001.15001.24001.240014,722,300
Feb 26, 20241.14001.18001.11001.14001.140011,215,600
Feb 23, 20241.21001.21001.13001.14001.140012,927,400
Feb 22, 20241.29001.29001.17001.18001.180012,137,000
Feb 21, 20241.29001.29001.24001.26001.26008,725,500
Feb 20, 20241.34001.37001.28001.30001.30009,756,500
Feb 16, 20241.38001.41001.35001.38001.38009,693,100
Feb 15, 20241.41001.44001.36001.40001.40008,378,900
Feb 14, 20241.39001.43001.34001.41001.410010,800,600
Feb 13, 20241.38001.43001.32001.35001.350013,298,400
Feb 12, 20241.37001.52001.35001.50001.500016,113,500
Feb 09, 20241.25001.38001.25001.37001.370016,499,000
Feb 08, 20241.23001.27001.21001.25001.250011,225,600
Feb 07, 20241.25001.29001.20001.25001.250014,403,700
Feb 06, 20241.22001.25001.17001.23001.230013,332,100
Feb 05, 20241.23001.23001.15001.17001.170015,252,200
Feb 02, 20241.26001.29001.24001.27001.270012,701,900
Feb 01, 20241.25001.39001.24001.31001.310027,365,100
Jan 31, 20241.21001.32001.20001.20001.200020,673,700
Jan 30, 20241.25001.28001.23001.24001.24007,140,100
Jan 29, 20241.22001.28001.19001.26001.26008,054,300
Jan 26, 20241.23001.27001.21001.22001.22007,099,800
Jan 25, 20241.22001.25001.18001.21001.21009,200,600
Jan 24, 20241.30001.35001.20001.21001.210013,474,200
Jan 23, 20241.25001.31001.22001.28001.280014,237,800
Jan 22, 20241.20001.27001.15001.20001.200012,469,900
Jan 19, 20241.16001.18001.10001.17001.170011,595,200
Jan 18, 20241.13001.16001.10001.14001.140012,340,400
Jan 17, 20241.14001.15001.09001.11001.110011,568,100
Jan 16, 20241.20001.23001.15001.16001.160010,048,000
Jan 12, 20241.25001.33001.21001.21001.210011,073,700
Jan 11, 20241.31001.31001.22001.25001.250010,243,900
Jan 10, 20241.33001.35001.28001.32001.320010,166,500
Jan 09, 20241.38001.40001.34001.34001.34007,045,100
Jan 08, 20241.39001.43001.34001.40001.40008,402,300
Jan 05, 20241.47001.51001.39001.40001.400011,510,900
Jan 04, 20241.49001.54001.45001.48001.480013,610,800
Jan 03, 20241.51001.52001.45001.49001.490012,206,100
Jan 02, 20241.58001.66001.53001.54001.540012,212,700
Dec 29, 20231.67001.69001.57001.60001.600014,201,500
Dec 28, 20231.78001.80001.65001.67001.670016,398,000
Dec 27, 20231.80001.84001.76001.78001.780016,234,500
Dec 26, 20231.68001.77001.67001.76001.760013,628,400
Dec 22, 20231.55001.68001.52001.65001.650017,559,900
Dec 21, 20231.50001.56001.46001.55001.550012,998,700
Dec 20, 20231.44001.58001.42001.45001.450020,529,800
Dec 19, 20231.44001.53001.38001.46001.460025,619,500
Dec 18, 20231.71001.77001.52001.53001.530037,742,800
Dec 15, 20231.58001.60001.50001.54001.540031,945,200
Dec 14, 20231.44001.60001.42001.56001.560024,175,500
Dec 13, 20231.22001.40001.21001.40001.400016,310,200
Dec 12, 20231.30001.30001.20001.24001.240013,253,000
Dec 11, 20231.30001.33001.25001.30001.30009,555,500
Dec 08, 20231.21001.34001.21001.29001.290010,502,900
Dec 07, 20231.22001.25001.19001.24001.240010,739,600
Dec 06, 20231.30001.30001.19001.20001.200014,943,500
Dec 05, 20231.40001.40001.27001.28001.28009,112,100
Dec 04, 20231.31001.40001.31001.39001.390013,050,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...