FCEL

FuelCell Energy, Inc. Historical Stock Prices

$0.8999
*  
0.0746
9.04%
Get FCEL Alerts
*Delayed - data as of Sep. 1, 2015 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

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

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
11:23  0.85  0.95  0.843  0.8999 2,670,458
08/31/2015 0.81 0.83 0.7933 0.8253 1,014,050
08/28/2015 0.73 0.82 0.7272 0.8 2,177,955
08/27/2015 0.742 0.75 0.7003 0.74 1,648,409
08/26/2015 0.7376 0.7894 0.7139 0.7261 934,104
08/25/2015 0.75 0.7815 0.72 0.7376 2,060,149
08/24/2015 0.65 0.7318 0.64 0.7001 1,838,634
08/21/2015 0.76 0.78 0.7118 0.7366 1,941,696
08/20/2015 0.82 0.825 0.7711 0.78 1,175,797
08/19/2015 0.83 0.8471 0.8013 0.8185 1,198,761
08/18/2015 0.7751 0.8367 0.7719 0.825 713,254
08/17/2015 0.8075 0.825 0.794 0.8 730,682
08/14/2015 0.802 0.8355 0.796 0.8099 688,725
08/13/2015 0.82 0.86 0.8029 0.8113 475,750
08/12/2015 0.8022 0.84 0.7815 0.8396 1,521,540
08/11/2015 0.8685 0.88 0.7963 0.83 1,847,853
08/10/2015 0.72 0.8895 0.72 0.8867 5,481,694
08/07/2015 0.73 0.75 0.681 0.6882 2,627,236
08/06/2015 0.75 0.777 0.7 0.7299 2,582,586
08/05/2015 0.79 0.83 0.75 0.7564 3,306,299
08/04/2015 0.82 0.849 0.78 0.8 2,323,143
08/03/2015 0.821 0.85 0.81 0.81 2,055,969
07/31/2015 0.8437 0.88 0.8338 0.8418 1,260,973
07/30/2015 0.9001 0.9246 0.8402 0.8437 1,585,975
07/29/2015 0.84 0.89 0.84 0.8899 1,673,864
07/28/2015 0.81 0.8686 0.81 0.85 1,402,182
07/27/2015 0.84 0.8499 0.811 0.8194 1,545,345
07/24/2015 0.862 0.88 0.82 0.8391 2,539,394
07/23/2015 0.9 0.9027 0.87 0.87 1,742,247
07/22/2015 0.8923 0.9 0.8834 0.89 1,148,179
07/21/2015 0.908 0.9188 0.89 0.8929 1,107,662
07/20/2015 0.925 0.93 0.894 0.9041 2,562,892
07/17/2015 0.91 0.9299 0.901 0.9149 1,332,971
07/16/2015 0.921 0.94 0.91 0.9153 1,349,814
07/15/2015 0.94 0.94 0.901 0.908 1,223,897
07/14/2015 0.9 0.9493 0.9 0.9336 1,515,448
07/13/2015 0.88 0.94 0.88 0.9046 3,744,533
07/10/2015 0.9139 0.926 0.8765 0.8834 2,637,426
07/09/2015 0.903 0.9388 0.8908 0.9 2,313,383
07/08/2015 0.92 0.93 0.9 0.905 1,963,239
07/07/2015 0.92 0.93 0.8944 0.92 2,384,189
07/06/2015 0.9 0.9295 0.87 0.9001 3,039,262
07/02/2015 0.94 0.96 0.88 0.9102 3,854,082
07/01/2015 0.96 1.02 0.9196 0.9299 2,867,889
06/30/2015 1 1.03 0.97 0.9769 2,201,943
06/29/2015 1.01 1.05 0.95 1.01 5,188,193
06/26/2015 0.99 1.06 0.99 1.03 5,768,995
06/25/2015 0.9589 1.01 0.9376 0.9997 2,976,264
06/24/2015 0.95 0.969 0.92 0.9478 2,300,345
06/23/2015 0.95 0.97 0.86 0.9599 8,332,963
06/22/2015 1.02 1.04 0.95 0.95 7,894,889
06/19/2015 1.08 1.08 1.03 1.03 3,369,164
06/18/2015 1.05 1.08 1.05 1.07 1,945,935
06/17/2015 1.04 1.06 1.04 1.06 1,297,488
06/16/2015 1.06 1.07 1.03 1.05 4,950,168
06/15/2015 1.1 1.1 1.07 1.075 2,083,616
06/12/2015 1.1 1.11 1.09 1.1 2,336,197
06/11/2015 1.11 1.12 1.09 1.11 3,173,870
06/10/2015 1.15 1.16 1.11 1.12 3,372,233
06/09/2015 1.1 1.17 1.08 1.15 5,926,182
06/08/2015 1.24 1.24 1.2 1.21 2,963,379
06/05/2015 1.22 1.23 1.19 1.22 1,469,929
06/04/2015 1.23 1.24 1.21 1.22 1,277,220
06/03/2015 1.24 1.24 1.2 1.23 2,154,612
06/02/2015 1.19 1.25 1.18 1.23 3,091,286
06/01/2015 1.23 1.23 1.18 1.18 1,905,762
05/29/2015 1.23 1.24 1.21 1.23 1,888,962
05/28/2015 1.22 1.23 1.17 1.22 3,293,747
05/27/2015 1.15 1.2 1.15 1.2 3,660,400
05/26/2015 1.16 1.16 1.12 1.14 2,944,605
05/22/2015 1.19 1.19 1.16 1.17 2,010,873
05/21/2015 1.15 1.18 1.15 1.18 2,515,376
05/20/2015 1.2 1.2047 1.16 1.16 3,265,154
05/19/2015 1.22 1.23 1.2 1.2 2,153,149
05/18/2015 1.24 1.24 1.21 1.22 2,038,959
05/15/2015 1.26 1.275 1.22 1.23 2,825,238
05/14/2015 1.26 1.28 1.25 1.26 4,681,057
05/13/2015 1.25 1.27 1.24 1.24 4,328,848
05/12/2015 1.24 1.27 1.22 1.255 3,302,796
05/11/2015 1.21 1.25 1.21 1.24 1,993,331
05/08/2015 1.23 1.24 1.21 1.21 2,466,477
05/07/2015 1.23 1.27 1.22 1.225 3,737,175
05/06/2015 1.24 1.26 1.22 1.24 2,598,970
05/05/2015 1.25 1.31 1.25 1.25 3,822,318
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
02/03/2015 1.19 1.26 1.1867 1.26 3,259,154
02/02/2015 1.2 1.22 1.14 1.18 3,540,010
01/30/2015 1.22 1.26 1.2 1.2 2,209,222
01/29/2015 1.24 1.26 1.165 1.24 3,027,553
01/28/2015 1.36 1.36 1.22 1.24 5,902,696
01/27/2015 1.27 1.38 1.2415 1.34 5,974,911
01/26/2015 1.16 1.29 1.15 1.27 7,397,739
01/23/2015 1.14 1.14 1.1 1.12 2,177,714
01/22/2015 1.13 1.16 1.08 1.12 6,410,123
01/21/2015 1.09 1.14 1.09 1.12 3,100,235
01/20/2015 1.17 1.18 1.08 1.09 5,152,115
01/16/2015 1.14 1.15 1.06 1.135 5,574,741
01/15/2015 1.29 1.3 1.05 1.1 11,399,990
01/14/2015 1.33 1.35 1.22 1.255 8,269,852
01/13/2015 1.4 1.43 1.33 1.36 2,738,041
01/12/2015 1.42 1.46 1.36 1.4 3,761,512
01/09/2015 1.48 1.48 1.43 1.43 2,042,724
01/08/2015 1.45 1.48 1.43 1.47 1,938,838
01/07/2015 1.45 1.48 1.41 1.44 2,679,040
01/06/2015 1.52 1.54 1.41 1.45 5,369,127
01/05/2015 1.57 1.59 1.5 1.53 3,063,865
01/02/2015 1.54 1.59 1.49 1.58 3,078,739
12/31/2014 1.59 1.59 1.53 1.54 4,952,477
12/30/2014 1.6 1.62 1.55 1.59 2,803,861
12/29/2014 1.59 1.64 1.58 1.6 3,764,591
12/26/2014 1.62 1.67 1.6 1.61 3,275,782
12/24/2014 1.58 1.65 1.58 1.63 1,918,939
12/23/2014 1.57 1.62 1.57 1.59 2,414,927
12/22/2014 1.57 1.645 1.57 1.59 2,461,128
12/19/2014 1.61 1.66 1.57 1.59 4,246,365
12/18/2014 1.75 1.755 1.56 1.62 4,755,123
12/17/2014 1.58 1.75 1.56 1.7 6,625,462
12/16/2014 1.6 1.66 1.52 1.59 4,882,845
12/15/2014 1.62 1.65 1.45 1.54 6,050,930
12/12/2014 1.59 1.62 1.55 1.62 2,754,725
12/11/2014 1.68 1.685 1.57 1.59 2,712,207
12/10/2014 1.7 1.72 1.6 1.64 2,741,502
12/09/2014 1.57 1.75 1.52 1.72 5,178,111
12/08/2014 1.68 1.7 1.57 1.59 2,886,934
12/05/2014 1.7 1.7 1.64 1.69 2,782,256
12/04/2014 1.73 1.77 1.68 1.69 4,042,826
12/03/2014 1.65 1.68 1.61 1.67 2,097,621
12/02/2014 1.61 1.67 1.58 1.64 3,241,794
12/01/2014 1.65 1.68 1.52 1.56 7,554,913
11/28/2014 1.75 1.77 1.65 1.67 3,550,282
11/26/2014 1.8 1.81 1.76 1.77 1,664,835
11/25/2014 1.78 1.8 1.7601 1.79 1,575,121
11/24/2014 1.75 1.8 1.74 1.76 2,208,058
11/21/2014 1.81 1.83 1.71 1.75 2,976,202
11/20/2014 1.69 1.79 1.65 1.78 2,727,711
11/19/2014 1.79 1.8 1.69 1.7 3,002,360
11/18/2014 1.7 1.8 1.64 1.77 4,726,437
11/17/2014 1.72 1.74 1.65 1.66 5,219,629
11/14/2014 1.85 1.86 1.66 1.74 9,039,782
11/13/2014 1.91 1.94 1.83 1.85 3,462,090
11/12/2014 1.96 1.98 1.86 1.89 5,311,554
11/11/2014 2.08 2.1 2.02 2.025 1,962,946
11/10/2014 2.11 2.12 2.02 2.07 2,590,899
11/07/2014 2.02 2.14 1.98 2.11 3,250,009
11/06/2014 2.02 2.04 1.93 2.02 3,890,618
11/05/2014 2.16 2.18 1.92 2.01 7,390,608
11/04/2014 2.25 2.3 2.11 2.13 7,384,053
11/03/2014 2.08 2.28 2.04 2.19 11,686,630
10/31/2014 1.86 2.08 1.83 2.02 8,733,059
10/30/2014 1.77 1.85 1.75 1.83 2,216,916
10/29/2014 1.78 1.8 1.73 1.77 2,510,121
10/28/2014 1.73 1.8 1.7 1.8 3,226,976
10/27/2014 1.78 1.78 1.72 1.74 1,802,908
10/24/2014 1.79 1.7999 1.72 1.78 1,513,132
10/23/2014 1.77 1.82 1.76 1.77 1,767,619
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
*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?