FuelCell Energy Inc (FCEL) Historical Stock Data
0.85 ↓0.01 (-1.57%)
As of May 7, 2024, 9:36am EST.
Historical Data
In the past 30 trading days, FCEL is down -1.24% a day on average. There have been 13 days where FuelCell Energy Inc closed green and 17 days where FCEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.92 | 0.87 | ↓$0.06 (-6.26%) | 0.86 | 0.93 | 43.79M |
| 2024-05-03 | 0.89 | 0.90 | ↑$0.01 (1.31%) | 0.87 | 0.92 | 51.80M |
| 2024-05-02 | 0.93 | 0.85 | ↓$0.08 (-8.22%) | 0.84 | 0.93 | 60.45M |
| 2024-05-01 | 0.92 | 0.90 | ↓$0.02 (-2.20%) | 0.89 | 0.95 | 24.12M |
| 2024-04-30 | 0.91 | 0.93 | ↑$0.01 (1.44%) | 0.86 | 0.95 | 60.91M |
| 2024-04-29 | 0.88 | 0.93 | ↑$0.05 (5.52%) | 0.88 | 0.97 | 45.80M |
| 2024-04-26 | 0.85 | 0.87 | ↑$0.02 (2.52%) | 0.81 | 0.87 | 34.86M |
| 2024-04-25 | 0.85 | 0.84 | ↓$0.01 (-0.80%) | 0.81 | 0.86 | 32.38M |
| 2024-04-24 | 0.96 | 0.86 | ↓$0.09 (-9.65%) | 0.85 | 0.96 | 38.08M |
| 2024-04-23 | 0.82 | 0.92 | ↑$0.10 (12.65%) | 0.81 | 0.96 | 53.83M |
| 2024-04-22 | 0.90 | 0.81 | ↓$0.09 (-9.64%) | 0.79 | 0.90 | 52.27M |
| 2024-04-19 | 0.94 | 0.88 | ↓$0.05 (-5.62%) | 0.87 | 0.95 | 29.44M |
| 2024-04-18 | 1.00 | 0.93 | ↓$0.07 (-6.93%) | 0.92 | 1.01 | 69.23M |
| 2024-04-17 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.03 | 8.53M |
| 2024-04-16 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.04 | 9.74M |
| 2024-04-15 | 1.12 | 1.02 | ↓$0.10 (-8.93%) | 1.01 | 1.12 | 13.48M |
| 2024-04-12 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.10 | 1.16 | 7.94M |
| 2024-04-11 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.11 | 1.18 | 11.85M |
| 2024-04-10 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.13 | 1.18 | 12.85M |
| 2024-04-09 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.16 | 1.24 | 11.44M |
| 2024-04-08 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.13 | 1.18 | 9.28M |
| 2024-04-05 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.11 | 1.17 | 7.81M |
| 2024-04-04 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.12 | 1.21 | 11.54M |
| 2024-04-03 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.10 | 1.14 | 8.09M |
| 2024-04-02 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.12 | 1.17 | 7.41M |
| 2024-04-01 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.14 | 1.20 | 8.55M |
| 2024-03-28 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.16 | 1.22 | 11.38M |
| 2024-03-27 | 1.12 | 1.16 | ↑$0.04 (4.04%) | 1.10 | 1.18 | 9.57M |
| 2024-03-26 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.10 | 1.18 | 10.76M |
| 2024-03-25 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.11 | 1.20 | 9.42M |
Create an account or log in to view more rows.
$FCEL C'mon
do a spike!!
$FCEL It's coming
load 'em up.
$FCEL the greatest stock of all time
will not bow to the shorts
oh yeah
$FCEL When in doubt
zoom out. ??
$FCEL green is good
$FCEL still waiting to short this. Next Tuesday feels right for some reason
$FCEL the FOMO will be epic
$FCEL Bears go home!
$FCEL I warned you all fairly you morons.
$FCEL fake wall lets break it