NasdaqGM - Nasdaq Real Time Price USD

FuelCell Energy, Inc. (FCEL)

Compare
10.04 -0.56 (-5.28%)
At close: December 27 at 4:00:01 PM EST
10.03 -0.01 (-0.10%)
After hours: December 27 at 7:59:04 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 10.50 10.89 9.77 10.04 10.04 932,600
Dec 26, 2024 10.20 10.73 9.98 10.60 10.60 1,381,600
Dec 24, 2024 11.12 11.15 10.13 10.38 10.38 920,500
Dec 23, 2024 10.46 11.47 10.21 11.18 11.18 1,358,000
Dec 20, 2024 9.33 10.47 9.15 10.42 10.42 2,385,300
Dec 19, 2024 9.80 10.25 9.06 9.33 9.33 1,734,600
Dec 18, 2024 10.68 11.01 9.63 9.82 9.82 1,683,300
Dec 17, 2024 10.85 11.05 10.30 10.54 10.54 1,093,600
Dec 16, 2024 11.35 11.49 10.67 10.85 10.85 1,239,400
Dec 13, 2024 11.80 11.99 10.85 11.39 11.39 2,314,200
Dec 12, 2024 12.12 13.70 11.87 11.95 11.95 2,159,400
Dec 11, 2024 12.00 13.45 11.84 12.56 12.56 2,256,000
Dec 10, 2024 11.07 11.82 10.64 11.35 11.35 2,017,400
Dec 9, 2024 10.67 12.50 10.67 11.14 11.14 2,323,900
Dec 6, 2024 10.94 11.04 10.32 10.47 10.47 804,500
Dec 5, 2024 10.61 11.17 10.14 10.74 10.74 1,463,500
Dec 4, 2024 10.82 10.96 10.00 10.61 10.61 989,600
Dec 3, 2024 11.50 11.65 10.05 10.55 10.55 1,636,600
Dec 2, 2024 12.23 12.98 10.80 11.35 11.35 2,425,500
Nov 29, 2024 10.90 12.40 10.54 11.87 11.87 1,587,200
Nov 27, 2024 10.92 11.79 10.55 10.78 10.78 2,040,800
Nov 26, 2024 10.15 10.86 9.51 10.70 10.70 1,861,500
Nov 25, 2024 8.46 11.23 8.46 10.44 10.44 3,134,600
Nov 22, 2024 7.92 8.70 7.72 8.28 8.28 1,274,200
Nov 21, 2024 8.23 8.70 7.81 7.92 7.92 947,200
Nov 20, 2024 8.01 8.31 7.65 8.26 8.26 982,800
Nov 19, 2024 7.90 8.19 7.52 7.96 7.96 1,323,400
Nov 18, 2024 6.26 8.50 6.25 8.11 8.11 4,635,700
Nov 15, 2024 8.26 9.45 5.87 6.16 6.16 13,371,600
Nov 14, 2024 5.88 7.49 5.63 7.01 7.01 3,751,700
Nov 13, 2024 5.70 6.21 5.45 5.96 5.96 2,050,200
Nov 12, 2024 6.45 6.46 5.66 5.70 5.70 1,880,500
Nov 11, 2024 1:30 Stock Splits
Nov 11, 2024 6.75 7.45 6.15 6.68 6.68 1,812,600
Nov 8, 2024 9.00 9.00 7.50 7.50 7.50 2,487,327
Nov 7, 2024 9.30 9.30 8.70 8.70 8.70 2,231,287
Nov 6, 2024 10.50 10.80 9.90 10.50 10.50 1,305,993
Nov 5, 2024 11.40 12.30 10.80 11.10 11.10 1,272,513
Nov 4, 2024 10.50 12.60 10.50 11.40 11.40 3,035,427
Nov 1, 2024 10.50 11.40 10.50 10.50 10.50 1,031,573
Oct 31, 2024 10.20 10.80 9.90 10.20 10.20 828,170
Oct 30, 2024 10.20 11.10 9.90 10.20 10.20 1,032,050
Oct 29, 2024 10.80 11.70 10.20 10.20 10.20 900,647
Oct 28, 2024 9.90 12.00 9.90 11.10 11.10 2,444,407
Oct 25, 2024 9.60 10.20 9.30 9.60 9.60 805,640
Oct 24, 2024 9.90 9.90 9.30 9.60 9.60 557,497
Oct 23, 2024 9.60 9.90 9.60 9.90 9.90 357,470
Oct 22, 2024 9.90 9.90 9.60 9.60 9.60 388,507
Oct 21, 2024 9.90 10.20 9.60 9.60 9.60 471,677
Oct 18, 2024 9.60 10.20 9.60 9.90 9.90 313,327
Oct 17, 2024 10.20 10.50 9.60 9.60 9.60 428,627
Oct 16, 2024 9.90 10.20 9.90 10.20 10.20 470,550
Oct 15, 2024 9.90 10.20 9.90 9.90 9.90 363,140
Oct 14, 2024 10.50 10.50 9.90 10.20 10.20 577,317
Oct 11, 2024 9.90 10.50 9.60 10.50 10.50 513,307
Oct 10, 2024 10.20 10.20 9.60 9.90 9.90 800,740
Oct 9, 2024 10.80 10.80 9.90 10.20 10.20 991,950
Oct 8, 2024 10.80 10.80 10.20 10.50 10.50 585,490
Oct 7, 2024 10.50 10.80 10.20 10.80 10.80 821,937
Oct 4, 2024 10.80 11.40 10.50 10.50 10.50 766,270
Oct 3, 2024 10.80 11.10 10.20 10.80 10.80 924,143
Oct 2, 2024 11.40 11.40 10.80 10.80 10.80 732,720
Oct 1, 2024 11.40 11.40 10.80 11.40 11.40 1,137,303
Sep 30, 2024 12.30 12.30 11.40 11.40 11.40 854,430
Sep 27, 2024 11.70 12.30 11.70 12.00 12.00 962,837
Sep 26, 2024 12.30 12.90 11.40 11.70 11.70 1,171,170
Sep 25, 2024 12.30 12.60 11.70 12.00 12.00 679,587
Sep 24, 2024 12.90 13.20 12.00 12.30 12.30 720,333
Sep 23, 2024 12.90 13.20 12.30 12.30 12.30 646,500
Sep 20, 2024 13.50 13.80 12.90 12.90 12.90 754,410
Sep 19, 2024 15.60 15.60 13.80 13.80 13.80 729,123
Sep 18, 2024 15.90 15.90 14.70 14.70 14.70 804,967
Sep 17, 2024 14.40 16.20 14.40 15.90 15.90 1,016,743
Sep 16, 2024 14.40 14.70 13.50 14.10 14.10 506,723
Sep 13, 2024 13.80 14.70 13.80 14.40 14.40 634,840
Sep 12, 2024 13.50 13.80 12.90 13.50 13.50 687,937
Sep 11, 2024 13.50 13.80 12.90 13.50 13.50 581,997
Sep 10, 2024 12.60 13.20 12.60 12.90 12.90 413,810
Sep 9, 2024 13.20 13.50 12.30 12.90 12.90 470,973
Sep 6, 2024 12.90 14.10 12.60 13.20 13.20 532,537
Sep 5, 2024 12.60 14.10 12.30 12.60 12.60 1,945,160
Sep 4, 2024 11.70 12.60 11.40 12.30 12.30 619,170
Sep 3, 2024 12.00 12.30 11.10 11.40 11.40 898,067
Aug 30, 2024 12.90 12.90 12.00 12.00 12.00 679,107
Aug 29, 2024 12.60 12.90 12.30 12.60 12.60 554,993
Aug 28, 2024 12.60 12.60 12.00 12.30 12.30 523,947
Aug 27, 2024 13.20 13.20 12.60 12.60 12.60 404,020
Aug 26, 2024 13.50 13.50 12.90 13.20 13.20 526,823
Aug 23, 2024 13.20 13.80 12.90 13.50 13.50 764,267
Aug 22, 2024 13.50 13.80 12.60 12.60 12.60 870,790
Aug 21, 2024 12.60 13.80 12.00 13.80 13.80 1,370,523
Aug 20, 2024 15.30 15.30 12.30 12.30 12.30 2,057,690
Aug 19, 2024 15.30 15.90 14.40 15.60 15.60 868,193
Aug 16, 2024 14.10 15.60 14.10 15.00 15.00 808,767
Aug 15, 2024 13.50 14.40 13.50 14.10 14.10 732,730
Aug 14, 2024 13.80 13.80 13.20 13.20 13.20 318,520
Aug 13, 2024 13.20 13.80 13.20 13.80 13.80 1,172,347
Aug 12, 2024 13.80 13.80 13.20 13.20 13.20 749,200
Aug 9, 2024 14.40 14.40 13.50 13.50 13.50 1,031,970
Aug 8, 2024 13.50 14.10 13.20 14.10 14.10 792,920
Aug 7, 2024 15.00 15.00 13.50 13.50 13.50 1,085,190
Aug 6, 2024 15.30 15.30 14.40 14.70 14.70 813,987
Aug 5, 2024 12.60 15.00 12.00 14.70 14.70 1,597,430
Aug 2, 2024 13.80 15.00 12.90 14.10 14.10 1,007,553
Aug 1, 2024 15.60 15.60 13.80 14.10 14.10 1,759,433
Jul 31, 2024 15.00 15.90 14.70 15.30 15.30 1,602,870
Jul 30, 2024 15.30 15.30 14.70 14.70 14.70 1,858,753
Jul 29, 2024 15.90 15.90 14.70 15.30 15.30 2,296,693
Jul 26, 2024 16.20 16.50 15.30 15.90 15.90 2,162,393
Jul 25, 2024 15.60 16.80 15.00 16.20 16.20 2,615,190
Jul 24, 2024 15.90 15.90 15.30 15.60 15.60 2,315,433
Jul 23, 2024 15.90 16.50 15.60 16.20 16.20 1,936,047
Jul 22, 2024 16.50 16.50 14.70 16.20 16.20 2,128,170
Jul 19, 2024 17.10 17.40 15.60 15.60 15.60 2,212,160
Jul 18, 2024 18.90 19.20 17.10 17.10 17.10 4,239,410
Jul 17, 2024 20.40 21.00 18.90 18.90 18.90 3,051,760
Jul 16, 2024 20.40 21.30 19.20 20.70 20.70 2,880,970
Jul 15, 2024 21.30 21.60 19.20 20.10 20.10 1,811,593
Jul 12, 2024 20.10 21.00 19.80 20.70 20.70 2,751,970
Jul 11, 2024 18.90 20.10 18.90 19.50 19.50 2,103,160
Jul 10, 2024 19.20 19.20 18.00 18.00 18.00 1,656,153
Jul 9, 2024 19.50 19.50 18.60 18.90 18.90 1,384,707
Jul 8, 2024 19.20 20.40 18.90 19.20 19.20 1,432,030
Jul 5, 2024 19.80 20.10 18.90 18.90 18.90 912,843
Jul 3, 2024 18.30 20.40 18.30 19.80 19.80 1,044,657
Jul 2, 2024 18.30 18.90 18.00 18.00 18.00 1,119,917
Jul 1, 2024 19.20 19.80 18.30 18.30 18.30 1,109,810
Jun 28, 2024 19.50 19.80 18.30 19.20 19.20 1,748,950
Jun 27, 2024 19.80 19.80 18.60 19.20 19.20 1,035,577
Jun 26, 2024 19.50 19.80 18.90 19.50 19.50 1,116,820
Jun 25, 2024 20.40 20.70 19.20 19.50 19.50 1,379,877
Jun 24, 2024 20.40 20.70 19.50 20.40 20.40 1,807,240
Jun 21, 2024 21.90 21.90 20.10 20.10 20.10 2,128,050
Jun 20, 2024 23.40 23.40 21.90 22.20 22.20 2,652,910
Jun 18, 2024 23.40 24.00 22.50 23.10 23.10 1,765,323
Jun 17, 2024 24.90 24.90 22.50 24.00 24.00 1,733,510
Jun 14, 2024 26.40 26.70 24.30 24.60 24.60 1,113,977
Jun 13, 2024 28.80 28.80 25.80 26.70 26.70 1,799,790
Jun 12, 2024 28.80 30.60 27.90 28.20 28.20 1,897,227
Jun 11, 2024 28.80 29.10 26.40 27.60 27.60 1,641,797
Jun 10, 2024 25.80 30.90 25.80 29.40 29.40 2,091,070
Jun 7, 2024 27.00 27.30 25.20 26.10 26.10 1,326,243
Jun 6, 2024 28.50 28.50 26.70 27.60 27.60 1,631,010
Jun 5, 2024 28.80 29.40 27.30 28.80 28.80 1,769,847
Jun 4, 2024 29.70 29.70 27.00 27.90 27.90 1,847,187
Jun 3, 2024 27.90 30.60 27.90 30.00 30.00 2,201,650
May 31, 2024 27.30 27.60 25.20 27.00 27.00 2,055,847
May 30, 2024 25.80 27.60 25.50 27.30 27.30 1,558,007
May 29, 2024 27.90 28.20 24.90 25.20 25.20 1,602,707
May 28, 2024 27.30 30.00 27.00 28.20 28.20 3,043,950
May 24, 2024 25.50 27.90 24.60 26.10 26.10 1,391,280
May 23, 2024 27.60 27.60 24.30 25.50 25.50 1,833,143
May 22, 2024 23.70 28.50 23.40 26.70 26.70 3,017,573
May 21, 2024 24.00 24.00 22.80 23.40 23.40 1,173,747
May 20, 2024 24.00 24.30 22.80 23.40 23.40 1,019,900
May 17, 2024 24.90 25.50 23.70 24.00 24.00 1,348,003
May 16, 2024 25.80 26.70 24.00 24.90 24.90 850,153
May 15, 2024 27.90 28.20 24.60 25.80 25.80 1,256,090
May 14, 2024 23.70 30.60 23.40 26.40 26.40 4,331,277
May 13, 2024 19.50 22.50 19.20 21.30 21.30 2,464,623
May 10, 2024 22.80 22.80 20.70 21.00 21.00 1,704,897
May 9, 2024 23.10 23.70 21.90 22.20 22.20 1,938,243
May 8, 2024 24.00 24.30 22.20 22.80 22.80 2,813,067
May 7, 2024 26.10 26.40 23.70 23.70 23.70 2,292,840
May 6, 2024 27.60 27.90 25.80 26.10 26.10 1,460,233
May 3, 2024 26.70 27.60 26.10 27.00 27.00 1,726,860
May 2, 2024 27.90 27.90 25.20 25.50 25.50 2,015,643
May 1, 2024 27.60 28.50 26.70 27.00 27.00 804,207
Apr 30, 2024 27.30 28.50 25.80 27.90 27.90 2,030,483
Apr 29, 2024 26.40 29.10 26.40 27.90 27.90 1,527,040
Apr 26, 2024 25.50 26.10 24.30 26.10 26.10 1,162,190
Apr 25, 2024 25.50 25.80 24.30 25.20 25.20 1,079,510
Apr 24, 2024 28.80 28.80 25.50 25.80 25.80 1,269,627
Apr 23, 2024 24.60 28.80 24.30 27.60 27.60 1,794,450
Apr 22, 2024 27.00 27.00 23.70 24.30 24.30 1,743,210
Apr 19, 2024 28.20 28.50 26.10 26.40 26.40 981,817
Apr 18, 2024 30.00 30.30 27.60 27.90 27.90 2,307,753
Apr 17, 2024 30.30 30.90 30.00 30.00 30.00 284,997
Apr 16, 2024 30.60 31.20 30.00 30.00 30.00 324,850
Apr 15, 2024 33.60 33.60 30.30 30.60 30.60 449,627
Apr 12, 2024 33.90 34.80 33.00 33.00 33.00 264,667
Apr 11, 2024 34.50 35.40 33.30 34.20 34.20 395,093
Apr 10, 2024 35.10 35.40 33.90 34.50 34.50 428,493
Apr 9, 2024 34.80 37.20 34.80 36.30 36.30 381,167
Apr 8, 2024 34.50 35.40 33.90 34.50 34.50 309,327
Apr 5, 2024 33.90 35.10 33.30 33.90 33.90 260,647
Apr 4, 2024 33.90 36.30 33.60 34.20 34.20 384,827
Apr 3, 2024 33.90 34.20 33.00 33.90 33.90 269,780
Apr 2, 2024 35.10 35.10 33.60 33.90 33.90 247,077
Apr 1, 2024 36.00 36.00 34.20 36.00 36.00 285,610
Mar 28, 2024 34.80 36.60 34.80 35.70 35.70 380,207
Mar 27, 2024 33.60 35.40 33.00 34.80 34.80 318,953
Mar 26, 2024 33.60 35.40 33.00 33.00 33.00 359,033
Mar 25, 2024 33.90 36.00 33.30 33.60 33.60 314,097
Mar 22, 2024 36.00 36.00 33.90 34.20 34.20 248,620
Mar 21, 2024 34.50 36.60 34.20 36.00 36.00 561,250
Mar 20, 2024 31.50 35.40 31.20 34.50 34.50 360,517
Mar 19, 2024 30.90 32.70 30.90 31.80 31.80 232,740
Mar 18, 2024 33.00 33.00 31.80 32.10 32.10 232,357
Mar 15, 2024 30.00 33.60 29.40 33.00 33.00 573,373
Mar 14, 2024 30.90 31.20 29.40 30.00 30.00 546,293
Mar 13, 2024 32.40 33.00 30.60 30.90 30.90 378,547
Mar 12, 2024 33.60 33.90 31.80 31.80 31.80 423,410
Mar 11, 2024 33.90 35.70 33.30 33.30 33.30 412,537
Mar 8, 2024 33.90 35.10 33.30 33.90 33.90 579,513
Mar 7, 2024 36.00 36.90 33.00 33.30 33.30 797,583
Mar 6, 2024 36.00 37.50 34.50 36.60 36.60 593,353
Mar 5, 2024 36.60 36.90 35.10 35.40 35.40 376,377
Mar 4, 2024 37.50 38.10 36.00 37.20 37.20 298,650
Mar 1, 2024 36.30 38.40 34.80 37.20 37.20 399,977
Feb 29, 2024 36.90 39.00 35.40 35.70 35.70 453,180
Feb 28, 2024 36.90 38.40 36.00 36.60 36.60 368,517
Feb 27, 2024 35.40 37.50 34.50 37.20 37.20 490,743
Feb 26, 2024 34.20 35.40 33.30 34.20 34.20 373,853
Feb 23, 2024 36.30 36.30 33.90 34.20 34.20 430,913
Feb 22, 2024 38.70 38.70 35.10 35.40 35.40 404,567
Feb 21, 2024 38.70 38.70 37.20 37.80 37.80 290,137
Feb 20, 2024 40.20 41.10 38.40 39.00 39.00 325,217
Feb 16, 2024 41.40 42.30 40.50 41.40 41.40 323,447
Feb 15, 2024 42.30 43.20 40.80 42.00 42.00 279,297
Feb 14, 2024 41.70 42.90 40.20 42.30 42.30 360,020
Feb 13, 2024 41.40 42.90 39.60 40.50 40.50 443,280
Feb 12, 2024 41.10 45.60 40.50 45.00 45.00 537,117
Feb 9, 2024 37.50 41.40 37.50 41.10 41.10 549,967
Feb 8, 2024 36.90 38.10 36.30 37.50 37.50 374,187
Feb 7, 2024 37.50 38.70 36.00 37.50 37.50 480,123
Feb 6, 2024 36.60 37.50 35.10 36.90 36.90 444,403
Feb 5, 2024 36.90 36.90 34.50 35.10 35.10 508,407
Feb 2, 2024 37.80 38.70 37.20 38.10 38.10 423,757
Feb 1, 2024 37.50 41.70 37.20 39.30 39.30 912,170
Jan 31, 2024 36.30 39.60 36.00 36.00 36.00 689,123
Jan 30, 2024 37.50 38.40 36.90 37.20 37.20 238,003
Jan 29, 2024 36.60 38.40 35.70 37.80 37.80 268,477
Jan 26, 2024 36.90 38.10 36.30 36.60 36.60 236,660
Jan 25, 2024 36.60 37.50 35.40 36.30 36.30 306,687
Jan 24, 2024 39.00 40.50 36.00 36.30 36.30 449,140
Jan 23, 2024 37.50 39.30 36.60 38.40 38.40 474,593
Jan 22, 2024 36.00 38.10 34.50 36.00 36.00 415,663
Jan 19, 2024 34.80 35.40 33.00 35.10 35.10 386,687
Jan 18, 2024 33.90 34.80 33.00 34.20 34.20 411,347
Jan 17, 2024 34.20 34.50 32.70 33.30 33.30 385,603
Jan 16, 2024 36.00 36.90 34.50 34.80 34.80 334,933
Jan 12, 2024 37.50 39.90 36.30 36.30 36.30 370,097
Jan 11, 2024 39.30 39.30 36.60 37.50 37.50 341,463
Jan 10, 2024 39.90 40.50 38.40 39.60 39.60 338,883
Jan 9, 2024 41.40 42.00 40.20 40.20 40.20 234,837
Jan 8, 2024 41.70 42.90 40.20 42.00 42.00 280,077
Jan 5, 2024 44.10 45.30 41.70 42.00 42.00 384,817
Jan 4, 2024 44.70 46.20 43.50 44.40 44.40 453,693
Jan 3, 2024 45.30 45.60 43.50 44.70 44.70 406,870
Jan 2, 2024 47.40 49.80 45.90 46.20 46.20 407,090
Dec 29, 2023 50.10 50.70 47.10 48.00 48.00 474,907
Dec 28, 2023 53.40 54.00 49.50 50.10 50.10 546,600

Related Tickers

PLUG Plug Power Inc.
2.3800
0.00%
 
BE Bloom Energy Corporation
22.90
-5.88%
 
MVST Microvast Holdings, Inc.
2.4500
-3.92%
 
CBAT CBAK Energy Technology, Inc.
1.0700
+17.26%
 
FREY FREYR Battery, Inc.
3.0300
0.00%
 
EOSE Eos Energy Enterprises, Inc.
5.17
0.00%
 
ENVX Enovix Corporation
11.28
-1.23%
 
STI Solidion Technology Inc.
0.7012
+68.76%
 
AMPX Amprius Technologies, Inc.
2.3600
-0.42%
 
VRT Vertiv Holdings Co
115.11
-3.17%