FCEL

FuelCell Energy, Inc. Historical Stock Prices

$1.805
*  
0.045
2.56%
Get FCEL Alerts
*Delayed - data as of Oct. 23, 2014 11:23 ET  -  Find a broker to begin trading FCEL now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    FCEL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:23  1.77  1.82  1.76  1.805 566,840
10/22/2014 1.78 1.82 1.75 1.76 2,246,131
10/21/2014 1.85 1.8799 1.76 1.77 3,021,143
10/20/2014 1.81 1.84 1.79 1.84 1,700,604
10/17/2014 1.9 1.95 1.79 1.8 3,723,294
10/16/2014 1.75 1.89 1.73 1.85 4,457,728
10/15/2014 1.7 1.81 1.65 1.77 5,442,481
10/14/2014 1.57 1.78 1.55 1.72 6,762,770
10/13/2014 1.68 1.71 1.55 1.58 5,439,855
10/10/2014 1.73 1.76 1.66 1.68 3,387,103
10/09/2014 1.91 1.915 1.74 1.75 4,921,305
10/08/2014 1.76 1.885 1.65 1.86 10,667,580
10/07/2014 1.9 1.92 1.78 1.78 6,394,915
10/06/2014 2 2 1.87 1.89 5,410,943
10/03/2014 2.02 2.03 1.98 1.99 2,488,217
10/02/2014 2.02 2.04 1.895 2.005 6,057,162
10/01/2014 2.13 2.14 2 2.02 5,730,214
09/30/2014 2.14 2.17 2.09 2.09 3,849,013
09/29/2014 2.07 2.19 2.07 2.13 3,798,836
09/26/2014 2.08 2.1 2.06 2.09 2,334,574
09/25/2014 2.15 2.15 2.04 2.08 3,627,252
09/24/2014 2.17 2.2 2.13 2.14 2,944,883
09/23/2014 2.08 2.27 2.03 2.17 8,728,665
09/22/2014 2.16 2.18 2.07 2.1 5,365,572
09/19/2014 2.23 2.27 2.12 2.19 6,950,960
09/18/2014 2.27 2.29 2.24 2.24 3,302,934
09/17/2014 2.29 2.32 2.27 2.27 2,430,543
09/16/2014 2.3 2.33 2.25 2.29 3,615,998
09/15/2014 2.4 2.41 2.28 2.3 6,996,209
09/12/2014 2.47 2.51 2.4 2.4 3,478,920
09/11/2014 2.36 2.52 2.35 2.47 6,106,799
09/10/2014 2.41 2.45 2.34 2.38 6,172,699
09/09/2014 2.38 2.53 2.35 2.42 15,893,460
09/08/2014 2.6 2.68 2.56 2.67 9,446,356
09/05/2014 2.61 2.615 2.46 2.6 6,007,368
09/04/2014 2.54 2.55 2.51 2.55 2,551,577
09/03/2014 2.64 2.67 2.52 2.53 3,289,874
09/02/2014 2.54 2.65 2.54 2.62 4,757,827
08/29/2014 2.52 2.55 2.51 2.54 2,632,622
08/28/2014 2.53 2.53 2.48 2.48 2,997,065
08/27/2014 2.52 2.56 2.51 2.53 2,375,049
08/26/2014 2.57 2.61 2.51 2.525 4,789,966
08/25/2014 2.65 2.68 2.57 2.57 4,711,723
08/22/2014 2.55 2.62 2.54 2.61 3,622,783
08/21/2014 2.56 2.58 2.46 2.57 6,966,381
08/20/2014 2.75 2.76 2.5 2.61 17,085,260
08/19/2014 2.67 2.84 2.67 2.81 16,830,110
08/18/2014 2.57 2.64 2.53 2.62 9,438,786
08/15/2014 2.54 2.585 2.46 2.53 7,930,695
08/14/2014 2.45 2.56 2.42 2.54 16,119,780
08/13/2014 2.39 2.41 2.33 2.37 10,397,430
08/12/2014 2.3 2.33 2.25 2.27 3,801,725
08/11/2014 2.31 2.38 2.29 2.32 5,638,004
08/08/2014 2.29 2.3 2.27 2.3 2,679,322
08/07/2014 2.3 2.32 2.25 2.26 4,021,917
08/06/2014 2.26 2.32 2.24 2.28 5,274,817
08/05/2014 2.33 2.39 2.26 2.29 7,064,510
08/04/2014 2.38 2.43 2.33 2.35 4,887,404
08/01/2014 2.5 2.52 2.31 2.36 6,568,424
07/31/2014 2.41 2.58 2.4 2.48 16,121,530
07/30/2014 2.39 2.39 2.32 2.36 4,169,524
07/29/2014 2.47 2.47 2.36 2.39 6,008,410
07/28/2014 2.37 2.4101 2.33 2.38 4,161,311
07/25/2014 2.33 2.42 2.3 2.37 4,466,362
07/24/2014 2.5 2.51 2.3 2.38 11,031,010
07/23/2014 2.56 2.62 2.46 2.51 15,336,610
07/22/2014 2.32 2.65 2.29 2.47 42,491,890
07/21/2014 2.12 2.25 2.1 2.21 7,208,389
07/18/2014 2.04 2.135 2.04 2.12 4,091,987
07/17/2014 2.12 2.12 2.05 2.05 5,252,121
07/16/2014 2.23 2.26 2.12 2.13 4,829,469
07/15/2014 2.23 2.28 2.2 2.22 7,622,355
07/14/2014 2.16 2.19 2.14 2.15 2,371,232
07/11/2014 2.15 2.16 2.1 2.133 1,960,620
07/10/2014 2.12 2.16 2.1 2.14 2,583,696
07/09/2014 2.15 2.2 2.14 2.18 3,230,884
07/08/2014 2.21 2.22 2.14 2.14 4,465,131
07/07/2014 2.29 2.3 2.22 2.22 3,251,404
07/03/2014 2.34 2.34 2.28 2.31 2,300,153
07/02/2014 2.37 2.39 2.31 2.31 3,312,843
07/01/2014 2.4 2.45 2.38 2.39 4,948,201
06/30/2014 2.4 2.41 2.36 2.4 2,384,085
06/27/2014 2.39 2.47 2.38 2.42 5,801,802
06/26/2014 2.38 2.43 2.34 2.42 5,269,408
06/25/2014 2.3 2.38 2.29 2.38 2,863,122
06/24/2014 2.4 2.41 2.32 2.33 4,798,444
06/23/2014 2.45 2.46 2.35 2.42 4,461,366
06/20/2014 2.55 2.58 2.4 2.43 9,067,743
06/19/2014 2.56 2.6 2.45 2.47 12,424,570
06/18/2014 2.38 2.53 2.36 2.49 16,974,610
06/17/2014 2.2 2.35 2.18 2.35 7,246,016
06/16/2014 2.25 2.3 2.18 2.23 2,942,154
06/13/2014 2.15 2.28 2.13 2.28 5,462,083
06/12/2014 2.11 2.18 2.11 2.16 2,543,999
06/11/2014 2.15 2.2 2.1 2.14 3,935,328
06/10/2014 2.16 2.2092 2.16 2.18 3,243,387
06/09/2014 2.25 2.28 2.16 2.18 4,647,719
06/06/2014 2.3 2.33 2.23 2.26 4,082,446
06/05/2014 2.21 2.3 2.17 2.29 5,470,775
06/04/2014 2.03 2.25 2.01 2.19 14,253,400
06/03/2014 2.4 2.43 2.33 2.37 7,879,510
06/02/2014 2.4 2.47 2.35 2.41 6,806,918
05/30/2014 2.36 2.41 2.28 2.34 6,553,990
05/29/2014 2.44 2.48 2.36 2.38 6,540,937
05/28/2014 2.28 2.47 2.26 2.44 13,271,360
05/27/2014 2.13 2.24 2.125 2.23 6,435,101
05/23/2014 2.09 2.16 2.07 2.13 3,183,256
05/22/2014 2.1 2.13 2.09 2.1 2,732,568
05/21/2014 2.12 2.17 2.07 2.12 3,203,155
05/20/2014 2.16 2.17 2.1 2.12 4,468,177
05/19/2014 2.18 2.21 2.14 2.18 4,800,092
05/16/2014 2.05 2.18 2.03 2.165 5,323,648
05/15/2014 2.02 2.08 2.01 2.07 3,334,934
05/14/2014 2.09 2.16 2.025 2.05 4,216,712
05/13/2014 2.06 2.24 2.05 2.16 10,015,760
05/12/2014 1.94 2 1.86 2 5,662,269
05/09/2014 1.92 1.9401 1.86 1.9 7,207,696
05/08/2014 2.01 2.12 1.93 1.95 6,347,109
05/07/2014 2.05 2.085 2 2.03 7,087,572
05/06/2014 2.15 2.17 2.1 2.1 4,399,068
05/05/2014 2.2 2.2 2.15 2.17 3,979,005
05/02/2014 2.25 2.27 2.2 2.24 3,198,985
05/01/2014 2.25 2.3 2.18 2.24 6,734,283
04/30/2014 2.32 2.35 2.23 2.27 7,513,780
04/29/2014 2.22 2.221 2.04 2.18 11,665,770
04/28/2014 2.34 2.39 2.21 2.3 9,685,950
04/25/2014 2.42 2.46 2.3 2.34 7,396,456
04/24/2014 2.5 2.53 2.44 2.445 5,423,429
04/23/2014 2.47 2.54 2.44 2.49 6,648,756
04/22/2014 2.5 2.55 2.43 2.54 7,859,180
04/21/2014 2.54 2.63 2.4 2.52 17,888,440
04/17/2014 2.38 2.45 2.36 2.45 8,915,751
04/16/2014 2.3 2.39 2.3 2.39 7,999,709
04/15/2014 2.31 2.36 2.21 2.3 13,955,770
04/14/2014 2.4 2.44 2.26 2.32 10,230,260
04/11/2014 2.26 2.39 2.25 2.34 13,487,050
04/10/2014 2.49 2.5 2.32 2.35 10,649,910
04/09/2014 2.43 2.49 2.36 2.48 13,759,300
04/08/2014 2.35 2.39 2.26 2.38 12,007,920
04/07/2014 2.32 2.38 2.21 2.28 14,013,660
04/04/2014 2.5 2.52 2.35 2.41 11,441,810
04/03/2014 2.6 2.66 2.45 2.51 16,666,490
04/02/2014 2.6 2.81 2.55 2.56 30,279,820
04/01/2014 2.47 2.56 2.41 2.55 16,003,950
03/31/2014 2.38 2.54 2.34 2.48 21,753,640
03/28/2014 2.44 2.45 2.29 2.29 17,373,180
03/27/2014 2.42 2.5 2.29 2.42 18,902,700
03/26/2014 2.76 2.77 2.38 2.4 42,035,150
03/25/2014 2.45 2.94 2.43 2.91 42,420,410
03/24/2014 2.67 2.72 2.29 2.43 28,923,070
03/21/2014 2.38 2.58 2.26 2.57 29,819,310
03/20/2014 2.55 2.64 2.39 2.41 24,180,720
03/19/2014 2.76 2.84 2.6 2.64 23,283,380
03/18/2014 2.77 2.88 2.65 2.75 29,858,300
03/17/2014 3.17 3.2 2.76 2.82 35,110,520
03/14/2014 3.17 3.29 2.86 3.02 40,550,770
03/13/2014 3.6 3.69 3.21 3.33 52,551,470
03/12/2014 2.99 3.49 2.68 3.37 80,073,080
03/11/2014 4.66 4.74 3.03 3.28 196,348,200
03/10/2014 3.985 4.23 3.69 3.93 133,403,800
03/07/2014 3.22 3.58 3.11 3.53 87,581,660
03/06/2014 2.98 3.2 2.85 2.99 49,532,600
03/05/2014 3.35 3.4 2.98 3.13 107,786,700
03/04/2014 2.4 2.85 2.4 2.71 68,309,140
03/03/2014 1.93 2.2 1.86 2.17 22,658,430
02/28/2014 2 2.08 1.9 1.95 14,776,270
02/27/2014 1.85 1.96 1.82 1.92 14,486,250
02/26/2014 1.76 1.85 1.74 1.81 11,743,110
02/25/2014 1.7 1.74 1.67 1.68 3,962,995
02/24/2014 1.69 1.71 1.67 1.7 3,098,815
02/21/2014 1.72 1.74 1.65 1.68 3,120,379
02/20/2014 1.71 1.74 1.66 1.71 4,626,798
02/19/2014 1.72 1.75 1.68 1.7 5,764,919
02/18/2014 1.61 1.72 1.6 1.72 6,738,007
02/14/2014 1.55 1.63 1.51 1.6 5,075,064
02/13/2014 1.55 1.64 1.51 1.55 9,614,108
02/12/2014 1.49 1.54 1.48 1.53 5,868,677
02/11/2014 1.48 1.51 1.45 1.48 3,849,772
02/10/2014 1.46 1.48 1.42 1.465 5,016,958
02/07/2014 1.41 1.44 1.4 1.42 2,380,735
02/06/2014 1.38 1.43 1.37 1.41 2,297,133
02/05/2014 1.4 1.41 1.37 1.38 1,921,885
02/04/2014 1.42 1.43 1.38 1.4 2,235,522
02/03/2014 1.48 1.49 1.39 1.41 3,797,736
01/31/2014 1.42 1.43 1.4 1.43 3,363,564
01/30/2014 1.44 1.47 1.42 1.42 2,245,255
01/29/2014 1.46 1.48 1.39 1.4 4,524,042
01/28/2014 1.4 1.43 1.38 1.42 3,801,493
01/27/2014 1.4 1.43 1.33 1.36 4,771,648
01/24/2014 1.46 1.47 1.4 1.4 4,740,205
01/23/2014 1.48 1.48 1.44 1.46 2,882,485
01/22/2014 1.52 1.5299 1.46 1.5 4,123,669
01/21/2014 1.45 1.5 1.42 1.5 8,363,023
01/17/2014 1.38 1.47 1.3 1.4 29,950,480
01/16/2014 1.68 1.73 1.62 1.64 4,861,279
01/15/2014 1.69 1.71 1.65 1.68 2,068,431
01/14/2014 1.68 1.69 1.645 1.68 2,055,528
01/13/2014 1.68 1.69 1.63 1.65 4,186,014
01/10/2014 1.67 1.73 1.59 1.64 5,830,545
01/09/2014 1.65 1.68 1.58 1.63 6,946,287
01/08/2014 1.88 1.95 1.66 1.69 20,389,620
01/07/2014 1.65 1.92 1.62 1.855 20,163,770
01/06/2014 1.71 1.75 1.55 1.61 6,338,375
01/03/2014 1.49 1.72 1.47 1.69 14,286,070
01/02/2014 1.48 1.49 1.43 1.44 4,769,900
12/31/2013 1.39 1.44 1.38 1.41 2,548,793
12/30/2013 1.38 1.4 1.36 1.4 3,321,812
12/27/2013 1.4 1.43 1.37 1.37 4,165,990
12/26/2013 1.34 1.43 1.33 1.36 3,148,112
12/24/2013 1.3 1.34 1.28 1.34 2,923,669
12/23/2013 1.39 1.39 1.31 1.32 7,077,932
12/20/2013 1.43 1.45 1.36 1.39 5,926,166
12/19/2013 1.49 1.5 1.415 1.43 4,545,513
12/18/2013 1.48 1.49 1.42 1.49 6,347,267
12/17/2013 1.62 1.67 1.4 1.41 20,309,820
12/16/2013 1.89 1.89 1.76 1.86 7,352,908
12/13/2013 1.79 1.84 1.75 1.78 7,045,397
12/12/2013 1.74 1.75 1.65 1.7 3,718,849
12/11/2013 1.82 1.82 1.71 1.73 5,249,035
12/10/2013 1.77 1.82 1.69 1.8 10,300,090
12/09/2013 1.73 1.74 1.61 1.7 5,601,100
12/06/2013 1.7 1.76 1.62 1.72 11,797,250
12/05/2013 1.58 1.64 1.54 1.58 9,355,961
12/04/2013 1.41 1.55 1.39 1.51 9,857,557
12/03/2013 1.39 1.4 1.36 1.375 1,503,727
12/02/2013 1.36 1.41 1.35 1.37 2,486,628
11/29/2013 1.4 1.4 1.36 1.37 785,337
11/27/2013 1.37 1.39 1.34 1.38 1,253,893
11/26/2013 1.37 1.3899 1.35 1.36 1,607,904
11/25/2013 1.39 1.4 1.36 1.38 1,290,233
11/22/2013 1.4 1.41 1.38 1.38 1,478,867
11/21/2013 1.4 1.43 1.37 1.39 2,549,008
11/20/2013 1.38 1.4 1.35 1.36 1,525,581
11/19/2013 1.46 1.48 1.38 1.38 2,971,804
11/18/2013 1.5 1.51 1.44 1.46 2,846,976
11/15/2013 1.48 1.48 1.45 1.48 1,698,650
11/14/2013 1.47 1.57 1.46 1.465 6,475,776
11/13/2013 1.34 1.49 1.34 1.45 5,248,259
11/12/2013 1.35 1.37 1.34 1.345 1,064,655
11/11/2013 1.33 1.35 1.31 1.335 1,260,703
11/08/2013 1.34 1.37 1.31 1.33 1,500,835
11/07/2013 1.36 1.4 1.32 1.34 1,824,227
11/06/2013 1.37 1.4 1.35 1.35 1,479,649
11/05/2013 1.39 1.43 1.36 1.36 2,093,900
11/04/2013 1.34 1.4 1.32 1.4 2,340,556
11/01/2013 1.34 1.35 1.31 1.329 1,593,694
10/31/2013 1.39 1.39 1.34 1.34 1,574,601
10/30/2013 1.4 1.42 1.33 1.405 3,572,121
10/29/2013 1.43 1.44 1.4 1.4 1,612,991
10/28/2013 1.48 1.48 1.4 1.405 2,844,291
10/25/2013 1.52 1.57 1.44 1.46 5,494,787
10/24/2013 1.35 1.51 1.34 1.49 7,069,829
10/23/2013 1.35 1.35 1.33 1.33 1,555,903
10/22/2013 1.3 1.35 1.3 1.32 2,482,063
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?