Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

FuelCell Energy Inc (FEY.F)

Compare
3.9780
-0.2000
(-4.79%)
At close: April 4 at 6:15:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.30004.30003.97803.97803.97801,129
Apr 3, 20254.14104.17804.00904.17804.17802,525
Apr 2, 20254.21154.29454.20954.29454.29451,812
Apr 1, 20254.20504.29604.20504.21254.2125448
Mar 31, 20254.31504.32104.23954.24204.24202,127
Mar 28, 20254.47104.61304.47104.48704.4870814
Mar 27, 20254.47054.47054.37904.37904.3790131
Mar 26, 20254.44804.44804.41104.41104.411011
Mar 25, 20254.50004.52304.49954.49954.49951,110
Mar 24, 20254.69154.69154.63404.63404.634050
Mar 21, 20254.80005.00004.72504.72504.72501,800
Mar 20, 20254.93555.00104.93555.00005.0000506
Mar 19, 20255.07505.13905.07505.13905.1390200
Mar 18, 20255.55005.55105.52805.52805.52802,052
Mar 17, 20255.60005.77105.56105.56105.56103,402
Mar 14, 20255.88706.14705.68305.68505.68506,481
Mar 13, 20256.18806.18806.13206.13206.13201,333
Mar 12, 20255.88806.17005.88806.17006.1700770
Mar 11, 20255.76705.90205.66305.66305.663025
Mar 10, 20255.94005.99005.71805.71805.7180142
Mar 7, 20255.63306.12905.63306.12906.12905
Mar 6, 20255.59905.76305.59905.65505.6550621
Mar 5, 20255.45705.55705.42005.42005.4200153
Mar 4, 20255.00405.43405.00405.40105.4010294
Mar 3, 20255.48905.48905.37105.43305.4330209
Feb 28, 20255.88705.88705.80505.86305.8630403
Feb 27, 20255.96106.07005.88305.88305.8830136
Feb 26, 20255.99506.19505.98706.17106.17104,060
Feb 25, 20256.37906.37905.99005.99005.9900600
Feb 24, 20256.70106.99006.50006.50006.50002,140
Feb 21, 20257.12707.20006.85206.85206.85203,308
Feb 20, 20257.40207.40207.40207.40207.4020-
Feb 19, 20257.48807.96707.48807.82007.8200695
Feb 18, 20257.42807.52407.42807.52407.524033
Feb 17, 20257.40707.40707.40707.40707.407050
Feb 14, 20257.40007.53807.40007.50207.5020312
Feb 13, 20256.92807.00106.92807.00107.001064
Feb 12, 20256.71607.01706.70307.01707.01701,674
Feb 11, 20256.96606.96706.96606.96706.967032
Feb 10, 20257.19007.22507.06307.09607.09604,144
Feb 7, 20257.40107.52107.27907.27907.2790851
Feb 6, 20257.35907.38707.23007.38707.3870830
Feb 5, 20257.28607.60907.27507.60907.6090273
Feb 4, 20256.99606.99606.99606.99606.996050
Feb 3, 20257.35207.39007.19107.19107.19101,007
Jan 31, 20257.39807.69307.39807.69307.6930900
Jan 30, 20257.21807.55207.21807.55207.5520582
Jan 29, 20257.04907.32607.04907.32607.3260448
Jan 28, 20257.41907.66407.02107.02307.0230319
Jan 27, 20257.96107.96307.66707.66707.66701,937
Jan 24, 20258.25008.38607.99507.99507.99506,603
Jan 23, 20258.56308.56308.40208.40208.402016
Jan 22, 20258.54409.66008.48108.68808.68801,395
Jan 21, 20259.16709.16708.29508.46308.46302,294
Jan 20, 20259.12609.12609.10109.10109.101061
Jan 17, 20259.34009.35009.16809.35009.35006,220
Jan 16, 20259.44709.62809.31609.31609.3160637
Jan 15, 20259.29309.46209.28409.46209.462058
Jan 14, 20259.900010.14209.47109.50209.5020764
Jan 13, 202510.594010.59409.80109.86409.8640550
Jan 10, 202511.136011.136010.232010.384010.3840550
Jan 9, 202511.102011.298011.100011.298011.29802
Jan 8, 202512.484012.616011.560011.560011.5600884
Jan 7, 202512.106013.276012.106012.658012.65801,336
Jan 6, 202511.316012.668011.316012.224012.22402,938
Jan 3, 202510.052011.630010.052011.630011.63002,253
Jan 2, 20258.777010.05608.77709.74709.7470873
Dec 30, 20249.54209.54209.47609.47909.479052
Dec 27, 202410.064010.10209.44709.59909.59901,542
Dec 23, 20249.949010.92209.949010.922010.9220217
Dec 20, 20249.08009.70508.76709.60209.6020992
Dec 19, 20249.79909.87908.87108.98508.98503,846
Dec 18, 20249.947010.22609.30409.30409.3040832
Dec 17, 202410.196010.22209.891010.140010.14005,895
Dec 16, 202410.766010.772010.196010.364010.36401,412
Dec 13, 202411.344011.344010.658011.156011.15601,626
Dec 12, 202411.994012.944011.994012.740012.74001,387
Dec 11, 202410.722012.080010.722012.080012.0800773
Dec 10, 202410.530010.650010.294010.650010.65003,446
Dec 9, 20249.855011.41409.744010.416010.41604,919
Dec 6, 202410.032010.19409.90009.90009.90002,264
Dec 5, 20249.996010.50009.904010.258010.25802,768
Dec 4, 20249.920010.19009.698010.004010.00401,827
Dec 3, 202410.802011.19609.881010.242010.2420427
Dec 2, 202411.404011.864010.618010.782010.78205,253
Nov 29, 202410.122011.440010.092011.440011.44001,273
Nov 28, 202410.130010.130010.130010.130010.1300-
Nov 27, 202410.118010.926010.110010.422010.42202,521
Nov 26, 202410.352010.35209.38009.38009.3800306
Nov 25, 20248.069010.40207.933010.202010.20207,395
Nov 22, 20247.49807.80107.49807.80107.801076
Nov 21, 20247.64708.20007.52107.58407.58408,869
Nov 20, 20247.52107.68107.34407.68107.68102,115
Nov 19, 20247.52607.68107.47107.53407.53401,156
Nov 18, 20245.89707.93505.82407.77207.77203,013
Nov 15, 20246.54308.13505.65305.65305.65303,601
Nov 14, 20245.56406.93605.47806.93606.93602,068
Nov 13, 20245.30105.79405.30105.79405.7940924
Nov 12, 20246.16606.25505.85005.85005.8500110
Nov 11, 2024 0.033333:1 Stock Splits
Nov 8, 20248.31908.40007.08007.08007.08003,516
Nov 7, 20249.59409.84308.05508.33108.33101,657
Nov 6, 20249.750010.08309.14709.90009.90001,175
Nov 5, 202410.428011.163010.068010.068010.0680224
Nov 4, 20249.525011.16609.525010.500010.5000598
Nov 1, 20249.43209.75009.33309.75009.750068
Oct 31, 20249.42609.42609.01209.35709.3570342
Oct 30, 20249.32109.40209.14709.14709.1470173
Oct 29, 202410.086010.086010.086010.086010.0860-
Oct 28, 20248.859010.96208.859010.551010.5510968
Oct 25, 20248.76309.50708.76308.78408.784074
Oct 24, 20249.20409.50108.70008.70008.7000415
Oct 23, 20249.07209.43509.07209.43509.435050
Oct 22, 20249.20109.20109.03309.03309.03303
Oct 21, 20249.25809.49509.03909.49509.4950622
Oct 18, 20248.83508.85308.82608.82608.8260343
Oct 17, 20249.20709.60008.93708.93708.937021
Oct 16, 20248.99109.59108.99109.00009.000064
Oct 15, 20249.30009.30309.30009.30009.3000116
Oct 14, 20249.20709.39009.20709.30309.303036
Oct 11, 20248.97309.61508.82009.61509.6150102
Oct 10, 20249.24309.30609.16809.16809.1680215
Oct 9, 20249.45309.48009.45309.48009.480026
Oct 8, 202410.026010.02609.73809.73809.7380150
Oct 7, 20249.60909.89709.16809.16809.1680655
Oct 4, 20249.903010.27509.903010.065010.0650999
Oct 3, 202410.137010.137010.137010.137010.137066
Oct 2, 202410.203010.446010.026010.026010.0260244
Oct 1, 202410.323010.680010.200010.200010.2000193
Sep 30, 202410.803011.097010.350010.350010.3500934
Sep 27, 202410.275010.722010.275010.614010.6140343
Sep 26, 202410.782011.400010.500010.500010.5000310
Sep 25, 202410.893011.235010.800011.109011.10901,032
Sep 24, 202411.133011.286011.100011.100011.100025
Sep 23, 202411.583011.745011.583011.745011.74503
Sep 20, 202412.333012.333012.333012.333012.3330-
Sep 19, 202413.503013.575012.990012.990012.9900599
Sep 18, 202413.695014.082013.200013.200013.200040
Sep 17, 202412.582014.400012.582014.400014.4000213
Sep 16, 202412.771013.182012.171012.171012.17104,706
Sep 13, 202412.018013.179011.760013.161013.16101,047
Sep 12, 202411.907012.237011.907011.973011.973034
Sep 11, 202411.403011.847011.403011.802011.8020102
Sep 10, 202411.196011.196011.196011.196011.1960-
Sep 9, 202411.376011.376011.178011.178011.1780233
Sep 6, 202411.148011.397011.148011.319011.319091
Sep 5, 202410.887011.415010.887011.415011.4150100
Sep 4, 202410.500011.091010.320011.091011.0910743
Sep 3, 202411.310011.310010.260010.260010.2600205
Sep 2, 202411.103011.310011.049011.049011.049021
Aug 30, 202411.157011.157011.157011.157011.1570-
Aug 29, 202411.100011.559011.100011.511011.5110283
Aug 28, 202411.253011.253010.800010.800010.800026
Aug 27, 202411.466011.466011.466011.466011.4660699
Aug 26, 202411.709012.186011.547011.787011.78702,505
Aug 23, 202411.271012.165011.271011.970011.9700531
Aug 22, 202411.877012.486011.700011.700011.7000999
Aug 21, 202411.403011.655010.800011.640011.6400921
Aug 20, 202413.803013.803011.037011.277011.27702,967
Aug 19, 202413.308013.923013.158013.923013.9230513
Aug 16, 202413.059014.118012.723013.926013.9260743
Aug 15, 202412.360013.164012.360012.900012.9000289
Aug 14, 202412.741012.741012.189012.189012.189071
Aug 13, 202412.153012.390011.748012.390012.3900521
Aug 12, 202412.519012.519012.240012.240012.240076
Aug 9, 202412.603012.603012.603012.603012.6030-
Aug 8, 202412.495012.654012.495012.654012.654083
Aug 7, 202413.353013.380013.212013.380013.380033
Aug 6, 202413.452013.875013.452013.842013.8420141
Aug 5, 202412.642013.425011.238013.425013.42501,229
Aug 2, 202412.939013.074012.597013.074013.0740363
Aug 1, 202414.019014.400013.308013.308013.308088
Jul 31, 202414.097014.097013.911013.911013.9110201
Jul 30, 202413.875014.364013.875014.364014.364013
Jul 29, 202414.403015.138013.839013.839013.8390347
Jul 26, 202414.703015.000014.451014.451014.451068
Jul 25, 202414.403014.403014.352014.352014.3520266
Jul 24, 202415.180015.180014.247014.625014.6250939
Jul 23, 202414.574014.574014.574014.574014.5740-
Jul 22, 202415.000015.000013.728014.346014.3460340
Jul 19, 202415.996016.200015.000015.012015.0120393
Jul 18, 202417.454017.802016.500016.500016.5000128
Jul 17, 202418.792018.792017.580017.580017.5800669
Jul 16, 202418.444018.900018.336018.750018.750021
Jul 15, 202418.300019.656018.300018.462018.4620307
Jul 12, 202417.994018.756017.994018.756018.7560196
Jul 11, 202416.806016.806016.806016.806016.8060-
Jul 10, 202417.382017.712017.202017.202017.2020404
Jul 9, 202417.826018.222017.826018.222018.22205
Jul 8, 202417.700017.988017.700017.988017.9880458
Jul 5, 202418.006018.264018.006018.186018.1860327
Jul 4, 202418.174018.294018.174018.198018.1980126
Jul 3, 202416.704018.000016.692018.000018.0000100
Jul 2, 202417.106017.586016.776016.938016.9380488
Jul 1, 202417.712017.712017.478017.478017.478066
Jun 28, 202418.000018.342017.616017.616017.6160394
Jun 27, 202418.294018.660018.000018.000018.0000106
Jun 26, 202418.600018.600018.000018.000018.0000218
Jun 25, 202419.020019.206018.450018.450018.4500170
Jun 24, 202419.176019.176018.840018.840018.8400233
Jun 21, 202420.424020.928019.332019.332019.3320129
Jun 20, 202421.696021.696020.550020.808020.8080350
Jun 19, 202421.456022.032021.456022.032022.032066
Jun 18, 202422.200022.200021.930021.930021.9300674
Jun 17, 202423.406023.736021.102021.102021.1020155
Jun 14, 202424.660025.194023.298023.298023.2980255
Jun 13, 202425.974026.394024.294024.906024.906056
Jun 12, 202425.794026.610025.686026.610026.610095
Jun 11, 202426.766026.766024.960025.110025.1100207
Jun 10, 202424.006027.798024.006027.750027.75001,368
Jun 7, 202425.128025.266023.670023.670023.67001,239
Jun 6, 202426.208026.400026.208026.400026.40004
Jun 5, 202425.422025.944025.416025.416025.416031
Jun 4, 202426.958027.060026.958027.060027.060050
Jun 3, 202425.506027.282025.224027.252027.2520165
May 31, 202424.750025.050024.000024.000024.000068
May 30, 202423.196025.362023.196025.362025.3620141
May 29, 202425.560025.800023.496023.598023.59801,004
May 28, 202423.706026.022023.706026.022026.0220221
May 27, 202423.946024.216023.736024.216024.216086
May 24, 202422.464024.006022.464024.006024.006096
May 23, 202425.386025.992023.610023.610023.6100443
May 22, 202421.624025.500021.624025.440025.4400178
May 21, 202421.600022.164021.300021.432021.4320194
May 20, 202422.806022.974022.200022.974022.9740321
May 17, 202422.950023.106022.170022.326022.32601,010
May 16, 202423.400023.550022.248023.124023.124090
May 15, 202425.548026.130023.046023.436023.43601,803
May 14, 202420.106027.600020.016024.708024.70802,486
May 13, 202419.794020.100017.730020.100020.1000251
May 10, 202420.724021.006019.638019.638019.63801,264
May 9, 202421.246021.246021.246021.246021.2460-
May 8, 202422.404022.836021.000021.000021.00001,667
May 7, 202424.114024.600022.560022.560022.5600603
May 6, 202425.080025.710024.510024.510024.5100651
May 3, 202424.120025.494024.120025.494025.4940567
May 2, 202425.500025.944024.300024.318024.3180304
Apr 30, 202426.094026.400026.094026.394026.394060
Apr 29, 202424.306025.374024.306025.374025.37403
Apr 26, 202423.862023.862023.274023.274023.274011
Apr 25, 202424.006024.888024.006024.888024.888031
Apr 24, 202425.614026.376024.450024.552024.552037
Apr 23, 202422.650026.556022.650026.556026.5560406
Apr 22, 202424.840025.500022.674022.674022.67401,113
Apr 19, 202425.842026.730025.842026.070026.0700113
Apr 18, 202428.206028.668027.000027.000027.0000648
Apr 17, 202428.500029.490028.500028.602028.6020550
Apr 16, 202428.776029.460028.500028.500028.5000317
Apr 15, 202431.350031.920028.758028.758028.75801,644
Apr 12, 202431.665032.265031.230031.230031.2300340
Apr 11, 202431.785031.785031.785031.785031.7850-
Apr 10, 202433.060033.585032.010032.010032.010037
Apr 9, 202431.410033.600031.410033.600033.6000185
Apr 8, 202431.500031.740031.215031.215031.2150406
Apr 5, 202431.755031.770031.575031.575031.575066
Apr 4, 202430.765033.285030.765033.285033.2850205