FCEL

FuelCell Energy, Inc. Historical Stock Prices

$1.22
*  
0.02
1.61%
Get FCEL Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FCEL now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    FCEL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.24  1.24  1.22  1.22 1,483,228
05/04/2015 1.24 1.24 1.22 1.22 1,484,728
05/01/2015 1.22 1.24 1.22 1.24 2,023,825
04/30/2015 1.26 1.27 1.22 1.23 3,316,705
04/29/2015 1.26 1.28 1.25 1.26 1,692,599
04/28/2015 1.28 1.3 1.26 1.27 3,797,467
04/27/2015 1.3 1.31 1.28 1.29 1,677,168
04/24/2015 1.31 1.32 1.3 1.3 1,078,797
04/23/2015 1.3 1.31 1.29 1.31 1,420,287
04/22/2015 1.32 1.34 1.28 1.3 5,753,786
04/21/2015 1.35 1.35 1.31 1.31 2,438,396
04/20/2015 1.32 1.34 1.28 1.33 8,665,540
04/17/2015 1.28 1.32 1.27 1.28 4,004,454
04/16/2015 1.28 1.29 1.25 1.265 1,628,824
04/15/2015 1.3 1.3051 1.27 1.28 2,164,107
04/14/2015 1.29 1.32 1.29 1.29 1,498,472
04/13/2015 1.3 1.31 1.28 1.28 2,368,804
04/10/2015 1.31 1.32 1.27 1.28 1,980,842
04/09/2015 1.3 1.32 1.28 1.3 1,826,015
04/08/2015 1.3 1.32 1.29 1.31 1,967,616
04/07/2015 1.35 1.36 1.28 1.29 2,327,224
04/06/2015 1.29 1.35 1.27 1.33 4,037,974
04/02/2015 1.25 1.29 1.23 1.27 4,262,100
04/01/2015 1.23 1.25 1.21 1.25 2,060,434
03/31/2015 1.23 1.26 1.22 1.25 2,823,638
03/30/2015 1.24 1.25 1.19 1.23 4,697,075
03/27/2015 1.25 1.26 1.21 1.24 3,326,084
03/26/2015 1.26 1.275 1.23 1.24 2,490,198
03/25/2015 1.29 1.3 1.23 1.24 4,975,523
03/24/2015 1.3 1.31 1.28 1.29 1,541,350
03/23/2015 1.29 1.32 1.28 1.31 1,814,322
03/20/2015 1.31 1.34 1.259 1.3 3,652,809
03/19/2015 1.26 1.35 1.24 1.31 5,354,013
03/18/2015 1.24 1.26 1.22 1.24 1,698,759
03/17/2015 1.25 1.27 1.21 1.22 2,624,710
03/16/2015 1.25 1.3 1.21 1.28 5,713,898
03/13/2015 1.28 1.3 1.23 1.24 5,441,732
03/12/2015 1.33 1.33 1.27 1.28 3,190,591
03/11/2015 1.31 1.39 1.27 1.31 5,122,470
03/10/2015 1.3 1.32 1.27 1.28 4,775,259
03/09/2015 1.44 1.44 1.28 1.3 6,219,517
03/06/2015 1.32 1.45 1.31 1.41 12,337,950
03/05/2015 1.29 1.33 1.28 1.32 6,008,654
03/04/2015 1.28 1.3 1.26 1.28 2,260,773
03/03/2015 1.32 1.32 1.28 1.28 2,718,006
03/02/2015 1.31 1.33 1.28 1.33 4,406,380
02/27/2015 1.25 1.33 1.25 1.31 2,928,298
02/26/2015 1.25 1.27 1.24 1.25 1,999,678
02/25/2015 1.3 1.32 1.26 1.27 2,440,095
02/24/2015 1.31 1.33 1.29 1.31 2,168,266
02/23/2015 1.35 1.36 1.31 1.31 3,336,058
02/20/2015 1.29 1.34 1.28 1.33 2,223,430
02/19/2015 1.27 1.32 1.26 1.29 2,296,637
02/18/2015 1.28 1.3 1.27 1.27 1,614,272
02/17/2015 1.3 1.31 1.27 1.29 1,925,609
02/13/2015 1.36 1.36 1.28 1.31 2,382,589
02/12/2015 1.37 1.4 1.3 1.31 3,683,609
02/11/2015 1.3 1.4 1.3 1.33 8,397,415
02/10/2015 1.25 1.27 1.24 1.27 2,760,577
02/09/2015 1.24 1.26 1.23 1.24 1,723,630
02/06/2015 1.25 1.27 1.23 1.24 1,935,279
02/05/2015 1.24 1.26 1.23 1.25 1,631,207
02/04/2015 1.23 1.26 1.22 1.23 1,530,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?