FCEL - FuelCell Energy, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20201.95001.95001.70001.85481.854846,105,411
Jan 22, 20202.16002.48002.02002.22002.220074,457,700
Jan 21, 20202.60003.00002.51002.88002.880062,110,700
Jan 17, 20202.30002.42002.27002.40002.400024,080,700
Jan 16, 20202.20002.33002.18002.24002.240020,504,500
Jan 15, 20202.06002.24002.06002.17002.170017,026,700
Jan 14, 20202.06002.16002.01002.08002.080019,921,000
Jan 13, 20202.13002.17001.98002.05002.050025,081,300
Jan 10, 20202.18002.23002.06002.22002.220019,062,300
Jan 09, 20202.37002.42002.13002.19002.190029,675,800
Jan 08, 20202.02002.36001.97002.29002.290033,632,700
Jan 07, 20202.17002.17001.96002.08002.080027,067,500
Jan 06, 20202.31002.35002.13002.22002.220034,960,200
Jan 03, 20201.77002.18001.71002.06002.060055,735,200
Jan 02, 20202.77002.93001.87002.01002.0100139,737,400
Dec 31, 20192.19002.75001.96002.51002.5100151,311,600
Dec 30, 20191.44001.69001.33001.68001.680063,420,000
Dec 27, 20191.40001.60001.24001.27001.270082,638,500
Dec 26, 20190.86001.13000.84001.13001.130044,517,000
Dec 24, 20190.82000.87000.81000.82000.82009,758,800
Dec 23, 20190.77000.85000.75000.84000.840020,865,700
Dec 20, 20190.73000.78000.71000.78000.780023,558,600
Dec 19, 20190.68000.69000.66000.69000.69004,607,100
Dec 18, 20190.68000.69000.66000.69000.69006,693,800
Dec 17, 20190.65000.70000.64000.69000.69008,744,100
Dec 16, 20190.64000.68000.62000.67000.670012,061,300
Dec 13, 20190.76000.78000.64000.68000.680028,996,600
Dec 12, 20190.62000.76000.62000.71000.710050,334,300
Dec 11, 20190.53000.60000.51000.56000.560016,381,400
Dec 10, 20190.51000.54000.48000.53000.530013,390,200
Dec 09, 20190.55000.55000.51000.51000.510011,065,200
Dec 06, 20190.59000.59000.54000.56000.56007,853,100
Dec 05, 20190.62000.62000.57000.59000.59008,123,700
Dec 04, 20190.55000.63000.55000.61000.610017,887,700
Dec 03, 20190.57000.60000.54000.54000.540016,689,200
Dec 02, 20190.68000.68000.56000.59000.590026,270,300
Nov 29, 20190.70000.71000.67000.68000.68009,260,800
Nov 27, 20190.74000.74000.70000.72000.72008,772,700
Nov 26, 20190.78000.78000.70000.74000.740015,766,700
Nov 25, 20190.79000.82000.75000.79000.790015,478,000
Nov 22, 20190.76000.79000.73000.76000.76009,551,500
Nov 21, 20190.87000.88000.76000.77000.770020,264,100
Nov 20, 20190.67000.80000.64000.79000.790032,428,800
Nov 19, 20190.83000.85000.68000.73000.730029,417,700
Nov 18, 20190.86000.92000.83000.87000.870029,259,500
Nov 15, 20190.83000.87000.73000.83000.830048,849,600
Nov 14, 20190.89001.00000.81000.89000.890099,616,200
Nov 13, 20190.60000.90000.60000.81000.8100149,453,300
Nov 12, 20190.48000.56000.46000.55000.550052,997,300
Nov 11, 20190.43000.49000.43000.45000.450027,418,200
Nov 08, 20190.42000.47000.39000.43000.430033,115,900
Nov 07, 20190.50000.52000.40000.41000.410044,646,300
Nov 06, 20190.58000.63000.42000.54000.5400183,996,500
Nov 05, 20190.27000.27000.26000.27000.27004,892,200
Nov 04, 20190.26000.28000.25000.27000.27006,377,200
Nov 01, 20190.24000.27000.24000.26000.260010,290,300
Oct 31, 20190.24000.24000.23000.24000.24005,698,000
Oct 30, 20190.25000.25000.24000.24000.24005,441,800
Oct 29, 20190.28000.28000.24000.25000.250011,766,900
Oct 28, 20190.28000.30000.27000.28000.280013,966,000
Oct 25, 20190.33000.33000.31000.32000.32003,535,800
Oct 24, 20190.31000.33000.31000.32000.32007,609,000
Oct 23, 20190.31000.32000.30000.31000.31003,680,800
Oct 22, 20190.31000.31000.29000.31000.31003,560,200
Oct 21, 20190.29000.32000.28000.31000.31008,613,300
Oct 18, 20190.29000.30000.29000.29000.29003,133,100
Oct 17, 20190.29000.30000.28000.29000.29003,908,300
Oct 16, 20190.28000.29000.26000.29000.29007,278,500
Oct 15, 20190.30000.30000.28000.28000.28009,475,600
Oct 14, 20190.30000.30000.30000.30000.30006,440,100
Oct 11, 20190.30000.30000.30000.30000.30008,335,200
Oct 10, 20190.31000.31000.30000.30000.300010,218,600
Oct 09, 20190.33000.33000.31000.31000.31005,936,800
Oct 08, 20190.32000.33000.31000.33000.33004,041,500
Oct 07, 20190.31000.34000.30000.32000.320013,190,400
Oct 04, 20190.34000.37000.33000.36000.36008,726,000
Oct 03, 20190.39000.42000.35000.37000.370031,936,200
Oct 02, 20190.32000.32000.30000.32000.32004,342,300
Oct 01, 20190.32000.33000.31000.32000.32005,286,400
Sep 30, 20190.34000.35000.31000.33000.33007,445,200
Sep 27, 20190.30000.33000.29000.33000.330012,126,100
Sep 26, 20190.32000.32000.30000.30000.300010,836,800
Sep 25, 20190.33000.34000.32000.32000.320011,057,200
Sep 24, 20190.36000.36000.34000.34000.340010,703,800
Sep 23, 20190.37000.37000.36000.36000.36006,590,600
Sep 20, 20190.37000.37000.36000.36000.36008,709,700
Sep 19, 20190.38000.38000.36000.37000.37009,107,100
Sep 18, 20190.39000.39000.36000.36000.360011,191,500
Sep 17, 20190.40000.41000.38000.38000.380010,682,900
Sep 16, 20190.41000.43000.40000.40000.400017,884,200
Sep 13, 20190.40000.42000.38000.40000.400021,764,300
Sep 12, 20190.36000.42000.35000.36000.360028,005,000
Sep 11, 20190.43000.44000.36000.36000.360043,363,500
Sep 10, 20190.65000.65000.41000.42000.420058,647,900
Sep 09, 20190.50000.64000.48000.64000.640063,553,400
Sep 06, 20190.39000.43000.38000.40000.400015,745,300
Sep 05, 20190.35000.39000.34000.37000.370011,688,000
Sep 04, 20190.34000.35000.33000.34000.34003,326,400
Sep 03, 20190.35000.35000.33000.34000.34002,729,600
Aug 30, 20190.33000.35000.32000.34000.34004,973,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...