FuelCell Energy Inc (FCEL) Historical Stock Data
0.82 ↓0.02 (-2.48%)
As of April 26, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, FCEL is down -0.51% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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 |
| 2024-03-22 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.13 | 1.20 | 7.45M |
| 2024-03-21 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.14 | 1.22 | 16.83M |
| 2024-03-20 | 1.05 | 1.15 | ↑$0.10 (9.52%) | 1.04 | 1.18 | 10.81M |
| 2024-03-19 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.03 | 1.09 | 6.98M |
| 2024-03-18 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.10 | 6.97M |
| 2024-03-15 | 1.00 | 1.10 | ↑$0.10 (10.00%) | 0.98 | 1.12 | 17.19M |
| 2024-03-14 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 0.98 | 1.04 | 16.37M |
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