Quantcast
FCEL

FuelCell Energy, Inc. Common Stock Historical Stock Prices

$0.2097
*  
0.0133
5.96%
Get FCEL Alerts
*Delayed - data as of Apr. 18, 2019 10:42 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
10:42 0.21 0.22 0.20 0.2097 1,108,609
04/17/2019 0.249 0.249 0.2 0.223 7,941,524
04/16/2019 0.2612 0.2714 0.241 0.2476 6,557,613
04/15/2019 0.2715 0.2785 0.261 0.275 2,090,197
04/12/2019 0.2823 0.29 0.27 0.284 2,296,280
04/11/2019 0.289 0.2946 0.279 0.2901 2,538,032
04/10/2019 0.29 0.295 0.275 0.2901 2,373,869
04/09/2019 0.295 0.2999 0.27 0.2849 4,005,777
04/08/2019 0.32 0.32 0.28 0.2988 3,298,989
04/05/2019 0.3 0.3165 0.2933 0.3055 7,586,538
04/04/2019 0.3 0.3016 0.26 0.29 4,636,555
04/03/2019 0.26 0.28 0.25 0.28 2,958,593
04/02/2019 0.275 0.275 0.25 0.2594 3,194,986
04/01/2019 0.26 0.27 0.25 0.2667 3,236,534
03/29/2019 0.26 0.26 0.2394 0.2462 5,420,731
03/28/2019 0.299 0.299 0.2534 0.2643 4,798,730
03/27/2019 0.31 0.31 0.283 0.2855 2,529,601
03/26/2019 0.3148 0.3148 0.295 0.3028 2,352,683
03/25/2019 0.319 0.3289 0.2825 0.3073 3,528,978
03/22/2019 0.34 0.34 0.305 0.3067 3,339,084
03/21/2019 0.321 0.34 0.32 0.3374 2,917,258
03/20/2019 0.3342 0.34 0.3 0.3124 3,869,644
03/19/2019 0.359 0.36 0.322 0.336 4,076,554
03/18/2019 0.36 0.3792 0.35 0.3541 2,944,794
03/15/2019 0.3801 0.39 0.36 0.3633 3,688,248
03/14/2019 0.396 0.397 0.35 0.3658 5,584,999
03/13/2019 0.41 0.42 0.3851 0.3929 3,451,883
03/12/2019 0.4151 0.417 0.4 0.403 2,308,616
03/11/2019 0.4333 0.4333 0.4 0.4164 3,186,806
03/08/2019 0.43 0.439 0.41 0.4186 2,660,800
03/07/2019 0.4302 0.4899 0.41 0.43 6,791,866
03/06/2019 0.49 0.5 0.465 0.4793 2,945,570
03/05/2019 0.525 0.525 0.4618 0.4805 3,034,571
03/04/2019 0.485 0.551 0.4701 0.49 6,565,028
03/01/2019 0.479 0.48 0.4525 0.4661 2,030,798
02/28/2019 0.48 0.4899 0.46 0.4741 2,229,350
02/27/2019 0.474 0.505 0.46 0.472 3,076,348
02/26/2019 0.49 0.52 0.45 0.462 6,870,591
02/25/2019 0.584 0.59 0.49 0.4964 7,443,688
02/22/2019 0.633 0.6499 0.5777 0.5946 5,009,412
02/21/2019 0.82 0.8203 0.5595 0.5801 17,549,870
02/20/2019 0.823 0.94 0.823 0.88 10,556,590
02/19/2019 0.68 0.76 0.66 0.749 5,834,413
02/15/2019 0.56 0.6646 0.56 0.6155 5,171,867
02/14/2019 0.49 0.55 0.485 0.5455 2,184,003
02/13/2019 0.43 0.49 0.43 0.4832 1,479,332
02/12/2019 0.4522 0.455 0.43 0.44 643,624
02/11/2019 0.4566 0.4566 0.43 0.4365 952,495
02/08/2019 0.44 0.4638 0.44 0.4451 728,001
02/07/2019 0.49 0.4935 0.433 0.46 2,178,564
02/06/2019 0.48 0.5025 0.47 0.4752 1,990,155
02/05/2019 0.475 0.5 0.4705 0.4736 1,326,223
02/04/2019 0.5123 0.5123 0.478 0.479 2,309,403
02/01/2019 0.5213 0.5213 0.5 0.5098 823,667
01/31/2019 0.52 0.5254 0.506 0.5132 1,170,845
01/30/2019 0.525 0.5275 0.505 0.5256 1,414,320
01/29/2019 0.54 0.55 0.513 0.5215 1,133,941
01/28/2019 0.55 0.557 0.53 0.5399 760,632
01/25/2019 0.5497 0.55 0.525 0.5374 997,415
01/24/2019 0.5247 0.5498 0.5101 0.524 1,310,713
01/23/2019 0.54 0.54 0.512 0.5209 1,534,694
01/22/2019 0.5659 0.57 0.528 0.528 1,342,134
01/18/2019 0.55 0.6 0.5336 0.5575 2,438,496
01/17/2019 0.5475 0.56 0.5326 0.5423 1,199,350
*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?



Smart Portfolio