OTC Markets OTCPK - Delayed Quote USD

FuelCell Energy, Inc. (FCELB)

365.00

+10.00

+(2.82%)

At close: January 30 at 1:44:57 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	365.00	365.00	365.00	365.00	365.00	1
Jan 29, 2025	354.99	364.99	354.99	357.11	357.11	100
Jan 28, 2025	354.99	355.00	354.99	355.00	355.00	100
Jan 27, 2025	361.02	361.02	331.03	355.00	355.00	200
Jan 24, 2025	375.52	375.52	375.00	375.00	375.00	100
Jan 23, 2025	366.00	366.00	365.00	365.00	365.00	100
Jan 22, 2025	370.00	370.00	365.00	365.00	365.00	100
Jan 21, 2025	368.92	379.00	368.92	379.00	379.00	100
Jan 17, 2025	368.92	368.92	368.92	368.92	368.92	100
Jan 16, 2025	377.45	377.45	377.45	377.45	377.45	100
Jan 15, 2025	365.00	365.00	365.00	365.00	365.00	-
Jan 14, 2025	365.00	365.00	365.00	365.00	365.00	100
Jan 13, 2025	379.00	380.00	379.00	379.00	379.00	100
Jan 10, 2025	375.00	375.25	375.00	375.00	375.00	100
Jan 8, 2025	365.00	365.00	365.00	365.00	365.00	-
Jan 7, 2025	369.00	369.00	365.00	365.00	365.00	100
Jan 6, 2025	371.00	371.00	369.00	369.00	369.00	100
Jan 3, 2025	369.00	372.69	369.00	369.00	369.00	100
Jan 2, 2025	377.00	377.00	374.96	377.00	377.00	100
Dec 31, 2024	377.19	377.19	377.19	377.19	377.19	-
Dec 30, 2024	383.75	383.75	375.00	377.19	377.19	100
Dec 27, 2024	375.00	387.00	369.75	387.00	387.00	700
Dec 26, 2024	368.75	368.75	368.75	368.75	368.75	-
Dec 24, 2024	368.75	368.75	368.75	368.75	368.75	-
Dec 23, 2024	373.00	380.00	366.66	368.75	368.75	100
Dec 20, 2024	370.00	373.00	367.45	373.00	373.00	100
Dec 19, 2024	370.00	370.00	370.00	370.00	370.00	100
Dec 18, 2024	371.00	371.00	362.97	362.97	362.97	100
Dec 17, 2024	369.75	370.00	365.00	370.00	370.00	100
Dec 16, 2024	365.00	370.01	365.00	370.01	370.01	100
Dec 13, 2024	369.75	369.76	330.00	360.95	360.95	100
Dec 12, 2024	370.00	370.00	370.00	370.00	370.00	-
Dec 11, 2024	370.00	370.00	365.25	370.00	370.00	100
Dec 10, 2024	370.00	370.00	368.75	370.00	370.00	100
Dec 9, 2024	363.00	370.00	360.25	368.11	368.11	100
Dec 6, 2024	370.00	370.00	370.00	370.00	370.00	100
Dec 5, 2024	370.00	370.00	360.00	370.00	370.00	100
Dec 4, 2024	383.47	385.00	370.00	372.00	372.00	100
Dec 3, 2024	379.75	383.47	370.00	380.00	380.00	100
Dec 2, 2024	373.00	383.47	370.00	370.00	370.00	100
Nov 29, 2024	370.00	370.00	370.00	370.00	370.00	100
Nov 27, 2024	370.00	370.00	367.00	370.00	370.00	100
Nov 26, 2024	367.81	370.00	367.81	370.00	370.00	100
Nov 25, 2024	368.38	383.47	364.00	364.00	364.00	100
Nov 22, 2024	369.99	370.00	369.75	369.75	369.75	100
Nov 21, 2024	364.00	383.51	364.00	370.00	370.00	300
Nov 20, 2024	367.00	371.50	321.50	321.50	321.50	100
Nov 19, 2024	370.00	372.00	370.00	372.00	372.00	100
Nov 18, 2024	375.00	375.00	359.75	368.00	368.00	200
Nov 15, 2024	345.00	365.00	345.00	355.00	355.00	100
Nov 14, 2024	345.00	345.00	316.01	345.00	345.00	100
Nov 13, 2024	340.00	340.00	340.00	340.00	340.00	-
Nov 12, 2024	344.91	350.00	325.06	340.00	340.00	100
Nov 11, 2024	347.00	347.00	328.00	344.91	344.91	100
Nov 8, 2024	347.00	355.00	300.00	326.00	326.00	200
Nov 7, 2024	355.00	360.00	345.00	345.25	345.25	200
Nov 6, 2024	350.01	355.01	350.01	355.01	355.01	100
Nov 5, 2024	357.50	357.50	350.00	350.00	350.00	100
Nov 4, 2024	350.00	360.00	350.00	357.50	357.50	100
Nov 1, 2024	12.50 Dividend
Nov 1, 2024	359.13	359.13	359.13	359.13	359.13	-
Oct 31, 2024	357.30	360.00	357.30	359.13	346.63	100
Oct 30, 2024	351.00	360.00	345.00	360.00	347.47	100
Oct 29, 2024	352.01	352.01	351.01	351.70	339.46	100
Oct 28, 2024	370.00	370.00	353.20	353.20	340.91	100
Oct 25, 2024	361.00	361.25	361.00	361.25	348.68	100
Oct 24, 2024	360.26	360.26	360.26	360.26	347.72	-
Oct 23, 2024	361.25	361.25	360.26	360.26	347.72	100
Oct 22, 2024	363.00	363.00	361.25	361.25	348.68	100
Oct 21, 2024	361.25	361.25	361.25	361.25	348.68	100
Oct 18, 2024	358.12	358.12	358.12	358.12	345.66	100
Oct 17, 2024	361.38	361.38	361.38	361.38	348.80	-
Oct 16, 2024	358.02	361.38	357.50	361.38	348.80	100
Oct 15, 2024	358.01	358.01	358.01	358.01	345.55	100
Oct 14, 2024	358.01	358.01	358.00	358.01	345.55	100
Oct 11, 2024	357.25	357.25	357.25	357.25	344.82	-
Oct 10, 2024	365.00	366.07	357.25	357.25	344.82	100
Oct 9, 2024	362.00	362.00	362.00	362.00	349.40	100
Oct 8, 2024	363.13	363.13	363.13	363.13	350.49	100
Oct 7, 2024	365.00	365.00	360.00	360.00	347.47	100
Oct 4, 2024	367.00	367.00	367.00	367.00	354.23	100
Oct 3, 2024	367.00	367.00	360.00	360.00	347.47	100
Oct 2, 2024	357.62	367.00	356.00	367.00	354.23	100
Oct 1, 2024	359.84	359.84	354.00	354.00	341.68	100
Sep 30, 2024	365.00	365.00	350.01	353.00	340.71	100
Sep 27, 2024	372.34	372.34	345.00	362.78	350.15	100
Sep 26, 2024	372.00	372.00	372.00	372.00	359.05	-
Sep 25, 2024	372.00	372.00	372.00	372.00	359.05	-
Sep 24, 2024	372.01	372.10	372.00	372.00	359.05	100
Sep 23, 2024	372.25	380.00	372.00	372.00	359.05	100
Sep 20, 2024	380.00	380.00	370.00	370.01	357.13	100
Sep 19, 2024	384.00	384.00	380.00	380.00	366.77	100
Sep 18, 2024	365.00	365.00	365.00	365.00	352.30	100
Sep 17, 2024	363.00	384.00	363.00	365.00	352.30	200
Sep 16, 2024	384.00	384.00	370.00	370.00	357.12	100
Sep 13, 2024	383.00	384.00	357.01	384.00	370.63	100
Sep 12, 2024	380.00	383.00	380.00	383.00	369.67	100
Sep 11, 2024	375.00	375.00	375.00	375.00	361.95	-
Sep 10, 2024	375.00	375.00	375.00	375.00	361.95	100
Sep 9, 2024	368.90	383.97	368.90	383.96	370.60	100
Sep 6, 2024	360.00	360.00	360.00	360.00	347.47	100
Sep 5, 2024	368.50	368.96	360.00	360.01	347.48	100
Sep 4, 2024	360.01	368.96	360.01	368.96	356.12	100
Sep 3, 2024	369.00	369.00	360.02	369.00	356.16	100
Aug 30, 2024	360.00	360.05	360.00	360.05	347.52	100
Aug 29, 2024	364.96	369.99	364.96	369.99	357.11	100
Aug 28, 2024	365.00	365.00	365.00	365.00	352.30	100
Aug 27, 2024	353.01	353.01	353.01	353.01	340.72	100
Aug 26, 2024	353.01	353.01	353.01	353.01	340.72	100
Aug 23, 2024	359.96	365.00	359.96	365.00	352.30	100
Aug 22, 2024	360.00	360.00	353.00	359.96	347.43	100
Aug 21, 2024	350.00	365.00	350.00	365.00	352.30	100
Aug 20, 2024	350.00	350.00	345.01	345.01	333.00	100
Aug 19, 2024	359.00	359.00	345.01	345.01	333.00	100
Aug 16, 2024	335.11	359.00	330.00	359.00	346.50	300
Aug 15, 2024	359.00	359.00	359.00	359.00	346.50	100
Aug 14, 2024	359.00	359.00	359.00	359.00	346.50	100
Aug 13, 2024	325.00	330.00	318.00	330.00	318.51	100
Aug 12, 2024	330.01	335.01	298.00	303.01	292.46	400
Aug 9, 2024	350.00	350.00	325.00	325.00	313.69	100
Aug 8, 2024	354.10	354.10	348.04	349.00	336.85	200
Aug 7, 2024	353.00	353.00	353.00	353.00	340.71	-
Aug 6, 2024	355.00	355.00	353.00	353.00	340.71	100
Aug 5, 2024	370.00	370.00	353.01	353.01	340.72	100
Aug 2, 2024	370.00	370.00	352.00	370.00	357.12	100
Aug 1, 2024	12.50 Dividend
Aug 1, 2024	350.00	384.00	350.00	384.00	370.63	100
Jul 31, 2024	380.00	384.00	379.01	380.35	355.05	200
Jul 30, 2024	378.00	378.00	378.00	378.00	352.85	100
Jul 29, 2024	377.00	378.00	376.00	377.53	352.41	100
Jul 26, 2024	378.00	378.00	376.96	376.96	351.88	100
Jul 25, 2024	377.96	378.00	376.40	378.00	352.85	100
Jul 24, 2024	378.00	378.00	372.00	372.00	347.25	100
Jul 23, 2024	377.96	378.00	377.96	378.00	352.85	100
Jul 22, 2024	375.96	375.96	371.25	371.25	346.55	100
Jul 19, 2024	375.61	375.96	375.61	375.96	350.95	100
Jul 18, 2024	370.01	376.00	369.50	370.05	345.43	100
Jul 17, 2024	371.04	374.00	370.00	370.00	345.39	100
Jul 16, 2024	372.00	377.00	371.00	371.00	346.32	100
Jul 15, 2024	372.00	374.00	372.00	372.00	347.25	100
Jul 12, 2024	375.00	375.00	370.06	372.00	347.25	100
Jul 11, 2024	375.00	375.00	373.86	373.86	348.99	100
Jul 10, 2024	370.25	370.25	370.25	370.25	345.62	-
Jul 9, 2024	370.55	370.55	370.25	370.25	345.62	100
Jul 8, 2024	372.51	372.51	370.25	370.25	345.62	100
Jul 5, 2024	383.00	383.00	371.59	371.59	346.87	100
Jul 3, 2024	382.96	383.00	382.96	383.00	357.52	100
Jul 2, 2024	375.00	375.00	375.00	375.00	350.05	-
Jul 1, 2024	383.00	383.00	371.00	375.00	350.05	100
Jun 28, 2024	374.00	374.00	371.00	371.00	346.32	100
Jun 27, 2024	377.01	377.01	376.00	376.00	350.99	100
Jun 26, 2024	375.01	375.01	375.00	375.00	350.05	100
Jun 25, 2024	382.96	382.96	375.00	375.00	350.05	100
Jun 24, 2024	377.16	382.04	375.00	382.00	356.59	100
Jun 21, 2024	377.01	377.01	375.00	375.00	350.05	100
Jun 20, 2024	376.05	376.50	376.00	376.00	350.99	100
Jun 18, 2024	378.00	384.00	376.00	384.00	358.45	100
Jun 17, 2024	377.01	377.01	377.01	377.01	351.93	-
Jun 14, 2024	385.00	388.03	377.01	377.01	351.93	100
Jun 13, 2024	383.96	384.96	383.00	384.96	359.35	100
Jun 12, 2024	385.00	385.00	380.00	380.00	354.72	100
Jun 11, 2024	379.04	380.60	378.04	378.04	352.89	100
Jun 10, 2024	376.01	378.00	376.01	378.00	352.85	100
Jun 7, 2024	384.96	384.96	384.96	384.96	359.35	-
Jun 6, 2024	376.10	384.96	376.10	384.96	359.35	100
Jun 5, 2024	379.96	380.00	376.00	376.00	350.99	100
Jun 4, 2024	380.50	380.50	379.90	379.90	354.63	100
Jun 3, 2024	380.50	380.50	380.50	380.50	355.19	100
May 31, 2024	379.64	380.00	377.04	380.00	354.72	100
May 30, 2024	375.51	380.00	375.51	380.00	354.72	100
May 29, 2024	379.96	380.00	378.00	380.00	354.72	100
May 28, 2024	375.00	380.00	375.00	378.00	352.85	100
May 24, 2024	380.00	380.00	376.09	379.64	354.38	100
May 23, 2024	379.00	379.00	379.00	379.00	353.79	-
May 22, 2024	380.00	381.04	379.00	379.00	353.79	100
May 21, 2024	376.01	376.01	376.01	376.01	351.00	100
May 20, 2024	390.04	390.04	375.00	375.00	350.05	100
May 17, 2024	390.00	390.04	388.76	390.04	364.09	200
May 16, 2024	378.50	392.05	378.50	392.05	365.97	100
May 15, 2024	393.99	393.99	390.90	392.59	366.47	100
May 14, 2024	375.00	391.51	375.00	391.51	365.46	200
May 13, 2024	379.95	379.95	370.50	375.00	350.05	100
May 10, 2024	372.50	372.54	372.50	372.54	347.76	100
May 9, 2024	375.55	375.55	372.50	372.50	347.72	100
May 8, 2024	380.00	380.00	375.49	375.49	350.51	100
May 7, 2024	375.49	379.96	375.49	379.96	354.68	100
May 6, 2024	375.49	375.50	375.49	375.49	350.51	100
May 3, 2024	385.00	390.00	375.00	375.49	350.51	100
May 2, 2024	384.99	384.99	375.50	375.50	350.52	100
May 1, 2024	388.00	388.00	384.88	384.88	359.28	100
Apr 30, 2024	12.50 Dividend
Apr 30, 2024	392.00	392.00	392.00	392.00	365.92	100
Apr 29, 2024	391.00	392.96	391.00	392.96	355.15	100
Apr 26, 2024	391.00	391.00	390.88	391.00	353.38	100
Apr 25, 2024	392.96	394.00	392.96	393.96	356.05	100
Apr 24, 2024	390.00	390.00	390.00	390.00	352.47	-
Apr 23, 2024	392.00	392.00	390.00	390.00	352.47	100
Apr 22, 2024	390.00	390.07	389.97	390.00	352.47	100
Apr 19, 2024	390.00	390.00	390.00	390.00	352.47	-
Apr 18, 2024	399.04	399.04	389.75	390.00	352.47	100
Apr 17, 2024	391.00	395.00	391.00	394.96	356.96	100
Apr 16, 2024	391.00	391.00	391.00	391.00	353.38	-
Apr 15, 2024	391.00	391.00	391.00	391.00	353.38	100
Apr 12, 2024	390.05	399.99	390.05	399.99	361.50	100
Apr 11, 2024	390.04	390.04	390.04	390.04	352.51	-
Apr 10, 2024	390.06	390.06	390.04	390.04	352.51	100
Apr 9, 2024	390.04	390.04	390.04	390.04	352.51	-
Apr 8, 2024	389.50	390.04	389.50	390.04	352.51	100
Apr 5, 2024	388.94	388.94	388.94	388.94	351.51	-
Apr 4, 2024	390.00	390.00	388.94	388.94	351.51	100
Apr 3, 2024	387.11	390.00	385.01	390.00	352.47	100
Apr 2, 2024	390.00	405.00	390.00	390.00	352.47	100
Apr 1, 2024	394.96	394.96	385.06	385.11	348.05	100
Mar 28, 2024	391.00	391.00	391.00	391.00	353.38	100
Mar 27, 2024	395.01	395.01	391.00	391.00	353.38	100
Mar 26, 2024	395.00	395.00	393.00	395.00	356.99	100
Mar 25, 2024	395.00	395.00	391.00	393.00	355.19	100
Mar 22, 2024	400.00	400.04	398.75	400.00	361.51	100
Mar 21, 2024	410.00	410.00	410.00	410.00	370.55	100
Mar 20, 2024	395.00	410.00	395.00	410.00	370.55	100
Mar 19, 2024	390.00	395.00	385.01	395.00	356.99	100
Mar 18, 2024	395.00	395.00	385.01	390.00	352.47	100
Mar 15, 2024	385.01	395.00	385.01	395.00	356.99	100
Mar 14, 2024	386.00	386.00	386.00	386.00	348.86	-
Mar 13, 2024	390.00	395.00	385.00	386.00	348.86	100
Mar 12, 2024	394.00	395.00	394.00	395.00	356.99	100
Mar 11, 2024	395.00	395.00	395.00	395.00	356.99	100
Mar 8, 2024	391.00	391.00	385.01	390.00	352.47	200
Mar 7, 2024	391.01	396.25	391.00	394.00	356.09	100
Mar 6, 2024	391.00	400.00	391.00	391.00	353.38	100
Mar 5, 2024	395.50	397.00	390.01	390.01	352.48	100
Mar 4, 2024	392.00	402.50	390.00	395.00	356.99	100
Mar 1, 2024	398.00	400.00	390.01	390.01	352.48	100
Feb 29, 2024	393.05	398.00	393.05	398.00	359.70	100
Feb 28, 2024	399.46	399.50	397.00	397.00	358.80	100
Feb 27, 2024	411.96	411.96	382.52	400.00	361.51	200
Feb 26, 2024	410.14	412.00	410.14	412.00	372.36	100
Feb 23, 2024	405.00	410.00	400.00	410.00	370.55	100
Feb 22, 2024	414.00	414.00	413.96	413.96	374.13	100
Feb 21, 2024	414.00	414.00	414.00	414.00	374.16	-
Feb 20, 2024	414.00	414.00	414.00	414.00	374.16	-
Feb 16, 2024	401.00	414.00	401.00	414.00	374.16	100
Feb 15, 2024	415.00	418.00	410.00	414.00	374.16	200
Feb 14, 2024	400.00	414.99	397.50	414.99	375.06	100
Feb 13, 2024	410.00	414.00	410.00	413.96	374.13	100
Feb 12, 2024	410.00	410.00	410.00	410.00	370.55	100
Feb 9, 2024	408.00	408.00	408.00	408.00	368.74	-
Feb 8, 2024	405.00	408.00	405.00	408.00	368.74	100
Feb 7, 2024	405.00	405.00	405.00	405.00	366.03	100
Feb 6, 2024	400.50	400.50	400.00	400.00	361.51	100
Feb 5, 2024	400.00	400.00	400.00	400.00	361.51	100
Feb 2, 2024	400.00	400.01	400.00	400.00	361.51	100
Feb 1, 2024	400.04	400.04	400.04	400.04	361.55	100
Jan 31, 2024	12.50 Dividend
Jan 31, 2024	400.00	400.00	400.00	400.00	361.51	100

PRYMY Prysmian S.p.A.

34.60

+1.62%

NEX.PA Nexans S.A.

94.95

0.00%

AEIS Advanced Energy Industries, Inc.

114.81

+1.93%

PRY.MI Prysmian S.p.A.

66.46

+1.56%

BE Bloom Energy Corporation

23.52

+5.09%

PLUG Plug Power Inc.

1.9200

+2.13%

POWL Powell Industries, Inc.

236.37

-1.72%

ENVX Enovix Corporation

12.38

+4.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FuelCell Energy, Inc. (FCELB)

Related Tickers