FCEL - FuelCell Energy, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20172.072.101.952.022.021,947,100
Dec 07, 20171.872.061.852.002.004,066,900
Dec 06, 20171.791.881.771.821.821,993,100
Dec 05, 20171.691.811.651.761.761,602,200
Dec 04, 20171.741.751.641.691.691,182,200
Dec 01, 20171.771.771.651.691.692,087,100
Nov 30, 20171.651.931.591.711.716,272,700
Nov 29, 20171.681.681.591.631.63824,200
Nov 28, 20171.661.671.651.661.66799,700
Nov 27, 20171.801.801.651.681.681,082,900
Nov 24, 20171.601.721.601.721.72836,000
Nov 22, 20171.601.631.561.571.57680,400
Nov 21, 20171.551.631.551.591.591,132,600
Nov 20, 20171.571.601.531.561.56970,100
Nov 17, 20171.581.641.571.581.581,110,000
Nov 16, 20171.601.651.541.591.591,703,700
Nov 15, 20171.651.671.501.561.562,399,000
Nov 14, 20171.901.951.591.631.634,459,300
Nov 13, 20172.092.091.951.951.951,578,700
Nov 10, 20171.972.091.922.082.081,847,600
Nov 09, 20172.072.111.981.991.992,055,100
Nov 08, 20172.172.202.042.122.122,607,600
Nov 07, 20172.242.252.122.172.171,573,500
Nov 06, 20172.222.252.162.232.231,540,400
Nov 03, 20172.252.312.172.212.211,832,900
Nov 02, 20172.142.302.102.242.244,445,900
Nov 01, 20172.202.232.112.142.141,264,000
Oct 31, 20172.152.202.102.192.191,050,500
Oct 30, 20172.152.212.112.142.141,298,600
Oct 27, 20172.152.172.042.172.171,455,700
Oct 26, 20172.162.172.072.132.131,016,300
Oct 25, 20172.202.222.052.112.112,070,000
Oct 24, 20172.222.262.162.202.201,443,700
Oct 23, 20172.202.252.152.182.181,952,800
Oct 20, 20172.132.252.082.172.172,780,400
Oct 19, 20172.152.162.042.102.101,451,800
Oct 18, 20172.032.172.032.132.131,640,500
Oct 17, 20172.152.152.032.042.041,682,500
Oct 16, 20172.172.182.082.132.131,030,100
Oct 13, 20172.182.182.082.152.151,056,900
Oct 12, 20172.202.202.082.172.171,462,900
Oct 11, 20172.102.192.032.162.162,379,800
Oct 10, 20172.142.172.012.082.082,979,400
Oct 09, 20172.352.372.102.142.143,765,900
Oct 06, 20172.282.302.202.262.263,378,400
Oct 05, 20172.352.352.202.262.265,418,100
Oct 04, 20172.002.491.992.222.2213,617,100
Oct 03, 20171.871.891.811.891.891,580,500
Oct 02, 20171.771.881.741.841.842,194,000
Sep 29, 20171.701.771.661.751.751,057,500
Sep 28, 20171.741.741.651.701.701,807,400
Sep 27, 20171.801.801.721.741.741,254,900
Sep 26, 20171.741.841.721.791.791,991,200
Sep 25, 20171.791.821.721.801.802,808,200
Sep 22, 20171.671.781.651.741.742,839,900
Sep 21, 20171.701.791.631.651.655,737,000
Sep 20, 20171.571.651.551.651.653,500,000
Sep 19, 20171.491.571.451.561.562,208,400
Sep 18, 20171.521.551.451.471.471,503,600
Sep 15, 20171.541.551.491.491.49825,400
Sep 14, 20171.571.621.501.531.531,038,900
Sep 13, 20171.501.581.441.551.552,128,900
Sep 12, 20171.501.501.421.501.501,195,300
Sep 11, 20171.461.521.451.501.50574,000
Sep 08, 20171.481.521.441.491.49797,400
Sep 07, 20171.481.541.371.521.521,728,900
Sep 06, 20171.551.571.471.501.50889,300
Sep 05, 20171.551.571.451.541.541,997,100
Sep 01, 20171.551.631.551.601.601,066,100
Aug 31, 20171.501.551.501.541.54697,700
Aug 30, 20171.481.521.461.491.49585,400
Aug 29, 20171.501.501.461.481.48243,600
Aug 28, 20171.481.521.461.491.49526,600
Aug 25, 20171.501.521.451.481.48480,500
Aug 24, 20171.471.481.431.471.47354,700
Aug 23, 20171.461.471.401.461.46468,900
Aug 22, 20171.391.451.391.451.45622,200
Aug 21, 20171.401.421.381.391.39277,000
Aug 18, 20171.401.421.381.411.41416,600
Aug 17, 20171.401.441.371.441.44707,400
Aug 16, 20171.471.531.401.411.411,027,200
Aug 15, 20171.501.511.411.451.45747,700
Aug 14, 20171.421.481.401.461.46764,600
Aug 11, 20171.421.491.331.381.38746,400
Aug 10, 20171.471.521.411.421.421,081,200
Aug 09, 20171.551.571.451.511.511,132,700
Aug 08, 20171.601.611.531.581.58988,400
Aug 07, 20171.601.641.571.601.60786,500
Aug 04, 20171.601.631.591.611.61766,500
Aug 03, 20171.571.621.541.591.59678,900
Aug 02, 20171.561.571.511.551.55724,300
Aug 01, 20171.541.611.531.541.54558,500
Jul 31, 20171.621.631.511.551.551,028,200
Jul 28, 20171.581.651.551.571.571,228,900
Jul 27, 20171.631.641.511.551.551,643,300
Jul 26, 20171.501.791.411.591.598,296,500
Jul 25, 20171.451.501.401.481.481,136,000
Jul 24, 20171.431.451.381.451.45612,300
Jul 21, 20171.431.451.431.441.44262,900
Jul 20, 20171.401.461.381.431.43497,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...