FCEL - FuelCell Energy, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.35000.37000.33000.34000.34004,291,900
Aug 22, 20190.33000.35000.33000.35000.35004,914,100
Aug 21, 20190.33000.34000.32000.33000.33004,720,200
Aug 20, 20190.35000.37000.33000.34000.34007,000,600
Aug 19, 20190.40000.40000.36000.37000.370012,557,800
Aug 16, 20190.36000.42000.36000.38000.380028,409,500
Aug 15, 20190.31000.40000.30000.35000.350032,887,300
Aug 14, 20190.33000.34000.30000.31000.31005,988,700
Aug 13, 20190.35000.35000.31000.32000.32005,230,300
Aug 12, 20190.35000.38000.33000.34000.34007,793,700
Aug 09, 20190.31000.38000.30000.35000.350014,888,300
Aug 08, 20190.32000.32000.30000.30000.30005,107,700
Aug 07, 20190.33000.33000.30000.31000.31005,102,500
Aug 06, 20190.34000.34000.31000.32000.32004,947,400
Aug 05, 20190.33000.34000.31000.34000.34006,952,000
Aug 02, 20190.32000.35000.29000.34000.340011,499,600
Aug 01, 20190.34000.34000.31000.31000.31008,118,200
Jul 31, 20190.34000.34000.32000.34000.34008,915,400
Jul 30, 20190.36000.36000.34000.35000.35008,132,800
Jul 29, 20190.38000.39000.34000.36000.36009,437,500
Jul 26, 20190.39000.41000.36000.38000.380018,590,900
Jul 25, 20190.38000.49000.37000.38000.380064,875,700
Jul 24, 20190.35000.37000.31000.33000.33009,205,800
Jul 23, 20190.35000.38000.35000.36000.36008,379,300
Jul 22, 20190.32000.38000.31000.36000.360016,477,500
Jul 19, 20190.39000.39000.31000.35000.350041,870,100
Jul 18, 20190.30000.31000.26000.30000.300014,013,700
Jul 17, 20190.32000.33000.29000.30000.300016,114,900
Jul 16, 20190.40000.43000.29000.32000.320027,578,100
Jul 15, 20190.57000.57000.36000.38000.380043,169,800
Jul 12, 20190.76000.82000.70000.72000.720016,133,200
Jul 11, 20190.76000.90000.74000.77000.770030,715,100
Jul 10, 20190.66000.89000.65000.80000.800051,987,700
Jul 09, 20190.66000.72000.50000.62000.620032,352,700
Jul 08, 20190.76000.79000.69000.75000.750016,844,500
Jul 05, 20190.76000.83000.68000.80000.800045,754,200
Jul 03, 20190.88001.00000.63000.72000.7200112,343,900
Jul 02, 20190.32000.58000.31000.55000.5500141,456,400
Jul 01, 20190.19000.31000.18000.24000.240051,934,400
Jun 28, 20190.19000.19000.17000.18000.180010,981,900
Jun 27, 20190.22000.22000.16000.19000.190032,314,800
Jun 26, 20190.16000.21000.13000.18000.180025,752,500
Jun 25, 20190.19000.19000.15000.16000.16008,922,500
Jun 24, 20190.21000.21000.18000.18000.18008,586,600
Jun 21, 20190.23000.23000.20000.20000.20008,162,800
Jun 20, 20190.28000.28000.21000.22000.22009,413,400
Jun 19, 20190.32000.32000.23000.23000.23009,248,000
Jun 18, 20190.30000.35000.30000.31000.31004,909,600
Jun 17, 20190.35000.36000.30000.33000.33003,346,500
Jun 14, 20190.45000.45000.35000.36000.36004,079,000
Jun 13, 20190.47000.52000.38000.43000.43006,594,500
Jun 12, 20190.31000.84000.20000.51000.510026,154,700
Jun 11, 20190.46000.46000.38000.40000.40002,196,900
Jun 10, 20190.55000.55000.41000.44000.44003,524,900
Jun 07, 20190.56000.66000.53000.58000.58001,893,700
Jun 06, 20190.78000.78000.46000.64000.64006,235,300
Jun 05, 20191.15001.17000.70000.78000.78004,684,300
Jun 04, 20191.17001.20001.13001.17001.1700503,000
Jun 03, 20191.16001.20001.15001.16001.1600505,400
May 31, 20191.22001.23001.17001.19001.1900604,200
May 30, 20191.27001.33001.24001.25001.2500560,500
May 29, 20191.38001.39001.26001.28001.2800706,500
May 28, 20191.27001.40001.25001.35001.35001,041,100
May 24, 20191.30001.34001.22001.25001.25001,468,400
May 23, 20191.19001.35001.14001.27001.27001,025,700
May 22, 20191.18001.23001.12001.19001.1900765,900
May 21, 20191.49001.49001.19001.20001.20001,853,600
May 20, 20191.11001.66001.04001.32001.32002,788,200
May 17, 20191.22001.23001.08001.10001.10001,606,700
May 16, 20191.26001.34001.21001.23001.23001,660,300
May 15, 20191.22001.29001.21001.26001.2600985,200
May 14, 20191.54001.54001.20001.27001.27002,640,000
May 13, 20191.75001.78001.50001.51001.51001,483,600
May 10, 20191.64001.80001.63001.70001.70001,460,200
May 09, 20192.11002.20001.60001.64001.64002,682,400
May 09, 201912/1 Stock Split
May 08, 20192.64002.76002.40002.40002.4000747,300
May 07, 20192.76002.76002.64002.64002.6400327,100
May 06, 20192.88002.88002.76002.76002.7600383,900
May 03, 20192.88003.00002.64002.88002.8800544,000
May 02, 20192.88002.88002.64002.76002.7600319,400
May 01, 20193.12003.24002.76002.88002.8800683,600
Apr 30, 20192.88003.48002.76003.12003.12001,634,200
Apr 29, 20192.88002.88002.64002.64002.6400380,700
Apr 26, 20193.12003.12002.76002.88002.8800437,100
Apr 25, 20193.48003.48002.88003.00003.0000575,000
Apr 24, 20193.12004.44003.12003.48003.48002,162,200
Apr 23, 20192.64003.12002.64003.12003.1200409,800
Apr 22, 20192.76002.76002.52002.76002.7600301,600
Apr 18, 20192.52002.64002.40002.64002.6400256,700
Apr 17, 20193.00003.00002.40002.64002.6400664,500
Apr 16, 20193.12003.24002.88003.00003.0000546,600
Apr 15, 20193.24003.36003.12003.36003.3600176,000
Apr 12, 20193.36003.48003.24003.36003.3600191,400
Apr 11, 20193.48003.48003.36003.48003.4800211,500
Apr 10, 20193.48003.60003.36003.48003.4800198,000
Apr 09, 20193.60003.60003.24003.36003.3600334,000
Apr 08, 20193.84003.84003.36003.60003.6000275,300
Apr 05, 20193.60003.84003.48003.72003.7200632,400
Apr 04, 20193.60003.60003.12003.48003.4800386,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...