FCEL

Historical Stock Prices

$5.2
*  
0.30
5.45%
Get FCEL Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading FCEL now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 5.25 5.42 5.17 5.2 987,497
06/23/2016 5.4 5.5 5.29 5.5 515,482
06/22/2016 5.43 5.43 5.26 5.33 512,598
06/21/2016 5.43 5.64 5.32 5.43 590,522
06/20/2016 5.64 5.86 5.36 5.47 873,839
06/17/2016 5.37 5.8 5.35 5.53 925,561
06/16/2016 5.36 5.42 5.22 5.32 772,243
06/15/2016 5.5 5.71 5.39 5.43 747,119
06/14/2016 5.37 5.6856 5.36 5.4 857,940
06/13/2016 5.91 5.915 5.39 5.41 1,338,509
06/10/2016 6.09 6.13 5.9 5.9 1,025,159
06/09/2016 6.82 6.95 6.03 6.12 2,405,107
06/08/2016 7.73 8 7.235 7.34 1,567,043
06/07/2016 8.74 8.88 7.39 7.62 1,455,212
06/06/2016 8.28 8.75 8.25 8.61 527,164
06/03/2016 8.14 8.28 8.06 8.22 504,508
06/02/2016 8.04 8.29 7.73 8.23 806,537
06/01/2016 7.76 8.1 7.43 8 1,066,132
05/31/2016 6.9 7.77 6.83 7.65 1,503,248
05/27/2016 6.41 6.8 6.41 6.79 438,774
05/26/2016 6.49 6.68 6.39 6.41 368,010
05/25/2016 6.15 6.475 6.15 6.42 499,505
05/24/2016 6.16 6.31 6.135 6.14 261,306
05/23/2016 6.17 6.281 6.1268 6.15 272,684
05/20/2016 5.99 6.25 5.98 6.18 325,086
05/19/2016 6.03 6.2288 5.881 5.96 297,414
05/18/2016 6.24 6.26 6.01 6.09 312,949
05/17/2016 6.24 6.35 6.1 6.29 480,989
05/16/2016 6.01 6.25 5.94 6.21 552,566
05/13/2016 5.8 6 5.6999 5.98 460,133
05/12/2016 5.86 6 5.65 5.86 401,315
05/11/2016 6.01 6.01 5.8082 5.84 321,613
05/10/2016 5.7 5.96 5.59 5.96 473,664
05/09/2016 5.83 5.854 5.55 5.66 389,048
05/06/2016 5.97 6.08 5.65 5.69 617,357
05/05/2016 6.7 6.73 5.82 5.89 2,050,305
05/04/2016 5.6 5.79 5.38 5.58 550,938
05/03/2016 6 6.1 5.65 5.68 558,675
05/02/2016 5.96 6.42 5.85 6.08 764,946
04/29/2016 6.37 6.4207 5.81 5.96 773,371
04/28/2016 6.47 6.56 6.32 6.35 299,077
04/27/2016 6.66 6.72 6.48 6.53 307,319
04/26/2016 6.55 6.78 6.55 6.64 253,137
04/25/2016 6.75 6.88 6.53 6.58 332,421
04/22/2016 6.7 6.932 6.65 6.82 278,785
04/21/2016 6.83 6.9618 6.65 6.73 319,975
04/20/2016 6.79 6.92 6.72 6.78 306,309
04/19/2016 7.06 7.1 6.72 6.82 427,855
04/18/2016 6.88 7.1514 6.71 6.96 362,419
04/15/2016 7.04 7.05 6.92 6.96 252,034
04/14/2016 7.1 7.2 7.01 7.11 305,362
04/13/2016 7.13 7.35 6.92 7.25 498,359
04/12/2016 6.8 7.2 6.62 7.11 680,532
04/11/2016 6.72 6.82 6.52 6.71 580,857
04/08/2016 6.48 6.72 6.38 6.45 469,129
04/07/2016 6.58 6.68 6.37 6.44 246,506
04/06/2016 6.51 6.675 6.4014 6.64 325,123
04/05/2016 6.5 6.65 6.38 6.55 410,140
04/04/2016 6.52 6.78 6.5 6.57 298,905
04/01/2016 6.65 6.66 6.5 6.56 291,968
03/31/2016 6.63 6.82 6.533 6.77 311,233
03/30/2016 6.96 7.07 6.62 6.72 352,327
03/29/2016 6.71 7.1 6.52 6.99 603,757
03/28/2016 6.99 7.1 6.65 6.77 389,390
03/24/2016 6.8 7 6.52 6.94 442,189
*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?