FuelCell Energy Inc (FCEL) Historical Stock Data
4.42 ↑0.16 (3.76%)
As of August 10, 2022, 9:57am EST.
Historical Data
In the past 30 trading days, FCEL is up 0.36% a day on average. There have been 15 days where FuelCell Energy Inc closed green and 15 days where FCEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 4.33 | 4.26 | ↓$0.07 (-1.62%) | 4.21 | 4.47 | 10.83M |
| 2022-08-08 | 4.43 | 4.47 | ↑$0.04 (0.90%) | 4.33 | 4.59 | 20.50M |
| 2022-08-05 | 3.98 | 4.15 | ↑$0.17 (4.27%) | 3.88 | 4.16 | 19.54M |
| 2022-08-04 | 3.78 | 3.93 | ↑$0.15 (3.97%) | 3.75 | 4.00 | 17.70M |
| 2022-08-03 | 3.74 | 3.76 | ↑$0.02 (0.53%) | 3.63 | 3.78 | 14.96M |
| 2022-08-02 | 3.40 | 3.70 | ↑$0.30 (8.82%) | 3.35 | 3.81 | 24.08M |
| 2022-08-01 | 3.52 | 3.43 | ↓$0.09 (-2.56%) | 3.40 | 3.54 | 13.93M |
| 2022-07-29 | 3.48 | 3.59 | ↑$0.11 (3.16%) | 3.45 | 3.68 | 20.21M |
| 2022-07-28 | 3.82 | 3.57 | ↓$0.25 (-6.54%) | 3.50 | 4.07 | 52.12M |
| 2022-07-27 | 3.31 | 3.39 | ↑$0.08 (2.42%) | 3.28 | 3.41 | 8.45M |
| 2022-07-26 | 3.29 | 3.24 | ↓$0.05 (-1.52%) | 3.18 | 3.31 | 8.15M |
| 2022-07-25 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.23 | 3.39 | 8.57M |
| 2022-07-22 | 3.54 | 3.33 | ↓$0.21 (-5.93%) | 3.31 | 3.57 | 12.91M |
| 2022-07-21 | 3.60 | 3.54 | ↓$0.06 (-1.67%) | 3.48 | 3.61 | 12.52M |
| 2022-07-20 | 3.53 | 3.60 | ↑$0.07 (1.98%) | 3.48 | 3.68 | 16.74M |
| 2022-07-19 | 3.58 | 3.51 | ↓$0.07 (-1.96%) | 3.45 | 3.59 | 11.87M |
| 2022-07-18 | 3.59 | 3.50 | ↓$0.09 (-2.51%) | 3.49 | 3.72 | 19.26M |
| 2022-07-15 | 3.74 | 3.49 | ↓$0.25 (-6.68%) | 3.41 | 3.74 | 25.42M |
| 2022-07-14 | 3.86 | 3.78 | ↓$0.08 (-1.95%) | 3.72 | 3.90 | 11.12M |
| 2022-07-13 | 3.80 | 3.95 | ↑$0.15 (3.95%) | 3.68 | 4.12 | 13.49M |
| 2022-07-12 | 4.01 | 3.94 | ↓$0.07 (-1.75%) | 3.81 | 4.09 | 9.69M |
| 2022-07-11 | 4.25 | 4.03 | ↓$0.22 (-5.18%) | 3.95 | 4.31 | 12.05M |
| 2022-07-08 | 4.16 | 4.32 | ↑$0.16 (3.85%) | 4.08 | 4.39 | 7.88M |
| 2022-07-07 | 3.99 | 4.23 | ↑$0.24 (6.02%) | 3.97 | 4.33 | 11.42M |
| 2022-07-06 | 3.79 | 3.98 | ↑$0.19 (5.01%) | 3.79 | 4.03 | 13.03M |
| 2022-07-05 | 3.69 | 3.84 | ↑$0.15 (4.07%) | 3.50 | 3.85 | 11.07M |
| 2022-07-01 | 3.74 | 3.78 | ↑$0.04 (1.07%) | 3.71 | 3.90 | 9.98M |
| 2022-06-30 | 3.50 | 3.75 | ↑$0.25 (7.14%) | 3.48 | 3.78 | 15.22M |
| 2022-06-29 | 3.65 | 3.59 | ↓$0.06 (-1.64%) | 3.45 | 3.65 | 12.78M |
| 2022-06-28 | 3.87 | 3.70 | ↓$0.17 (-4.39%) | 3.66 | 3.90 | 9.84M |
Create an account or log in to view more rows.
$FCEL Another boring day I believe
$FCEL buy
$FCEL LETS GOOOOOOOO!!!!!!!
$FCEL get ready bears and bulls
$FCEL overvalued
$FCEL just hold no panic
$FCEL Now I'm worried....
$FCEL not worrying
$FCEL Who’s still buying calls?
$FCEL volume is almost nonexistent