FuelCell Energy Inc (FCEL) Historical Stock Data

8.28 ↑0.36 (4.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FCEL is up 0.06% a day on average. There have been 15 days where FuelCell Energy Inc closed green and 15 days where FCEL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	7.92	8.28	↑$0.36 (4.55%)	7.72	8.70	1.27M
2024-11-21	8.23	7.92	↓$0.31 (-3.77%)	7.81	8.70	0.95M
2024-11-20	8.01	8.26	↑$0.25 (3.12%)	7.65	8.31	0.98M
2024-11-19	7.90	7.96	↑$0.06 (0.76%)	7.52	8.19	1.32M
2024-11-18	6.26	8.11	↑$1.85 (29.55%)	6.25	8.50	4.63M
2024-11-15	8.26	6.16	↓$2.10 (-25.42%)	5.87	9.45	13.35M
2024-11-14	5.88	7.01	↑$1.13 (19.22%)	5.63	7.49	3.75M
2024-11-13	5.70	5.96	↑$0.26 (4.56%)	5.45	6.21	2.05M
2024-11-12	6.45	5.70	↓$0.75 (-11.63%)	5.66	6.46	1.88M
2024-11-11	6.75	6.68	↓$0.07 (-1.04%)	6.15	7.45	1.81M
2024-11-08	0.30	0.25	↓$0.05 (-15.65%)	0.25	0.30	74.56M
2024-11-07	0.31	0.29	↓$0.02 (-4.97%)	0.29	0.31	66.83M
2024-11-06	0.35	0.35	↓$0.00 (-0.86%)	0.33	0.36	39.17M
2024-11-05	0.38	0.37	↓$0.01 (-3.39%)	0.36	0.41	38.16M
2024-11-04	0.35	0.38	↑$0.03 (8.74%)	0.35	0.42	91.03M
2024-11-01	0.35	0.35	↑$0.00 (1.10%)	0.35	0.38	30.92M
2024-10-31	0.34	0.34	↑$0.00 (1.33%)	0.33	0.36	24.83M
2024-10-30	0.34	0.34	↑$0.00 (0.95%)	0.33	0.37	30.95M
2024-10-29	0.36	0.34	↓$0.02 (-6.61%)	0.34	0.39	27.01M
2024-10-28	0.33	0.37	↑$0.04 (11.52%)	0.33	0.40	73.31M
2024-10-25	0.32	0.32	↑$0.00 (0.13%)	0.31	0.34	24.10M
2024-10-24	0.33	0.32	↓$0.01 (-2.62%)	0.31	0.33	16.70M
2024-10-23	0.32	0.33	↑$0.01 (1.80%)	0.32	0.33	10.71M
2024-10-22	0.33	0.32	↓$0.01 (-3.00%)	0.32	0.33	11.56M
2024-10-21	0.33	0.32	↓$0.01 (-2.93%)	0.32	0.34	14.14M
2024-10-18	0.32	0.33	↑$0.01 (3.87%)	0.32	0.34	9.35M
2024-10-17	0.34	0.32	↓$0.02 (-6.32%)	0.32	0.35	12.81M
2024-10-16	0.33	0.34	↑$0.01 (1.96%)	0.33	0.34	14.08M
2024-10-15	0.33	0.33	↓$0.00 (-1.47%)	0.33	0.34	10.87M
2024-10-14	0.35	0.34	↓$0.01 (-1.80%)	0.33	0.35	17.31M