FUELCELL ENERGY Historical Stock Price

Below is the stock price history for Fuelcell Energy FCEL. Data is recorded each day for the historical open, high, low, close and volume. The Fuelcell Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fuelcell Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 0.61 0.61 0.58 0.5817 38,851
2018-12-10 0.616 0.616 0.5709 0.5734 46,585
2018-12-07 0.64 0.6429 0.6101 0.63 25,720
2018-12-06 0.6275 0.6499 0.6079 0.6411 68,493
2018-12-04 0.70 0.70 0.64 0.6448 80,619
2018-12-03 0.7099 0.7099 0.66 0.6627 11,055
2018-11-30 0.72 0.72 0.6632 0.7194 35,546
2018-11-29 0.70 0.715 0.6602 0.7131 16,692
2018-11-28 0.66 0.6747 0.62 0.6704 23,738
2018-11-27 0.6804 0.6851 0.6701 0.6701 30,534
2018-11-26 0.7495 0.7495 0.6951 0.7003 27,761
2018-11-23 0.73 0.775 0.73 0.7715 8,534
2018-11-21 0.7301 0.7755 0.7301 0.7682 8,789
2018-11-20 0.81 0.81 0.6999 0.7013 46,225
2018-11-19 0.86 0.8707 0.8375 0.8375 69,882
2018-11-16 0.86 0.88 0.8501 0.8536 38,737
2018-11-15 0.8795 0.8801 0.845 0.8712 18,246
2018-11-14 0.90 0.90 0.87 0.8827 6,960
2018-11-13 0.90 0.90 0.87 0.87 9,962
2018-11-12 0.90 0.90 0.86 0.8752 9,761
2018-11-09 0.9001 0.9199 0.88 0.881 7,255
2018-11-08 0.96 0.9646 0.905 0.9051 8,490
2018-11-07 0.94 0.9525 0.9202 0.9353 12,734
2018-11-06 0.94 0.9484 0.9032 0.9223 17,530
2018-11-05 0.8902 0.9403 0.8754 0.9006 15,694
2018-11-02 0.892 0.8929 0.8548 0.8689 13,798
2018-11-01 0.8653 0.89 0.8518 0.8863 19,104
2018-10-31 0.88 0.88 0.8354 0.8421 10,684
2018-10-30 0.8005 0.875 0.8005 0.875 16,291
2018-10-29 0.83 0.842 0.83 0.84 3,610

» More Fuelcell Energy Stock Price History

To see other companies like Fuelcell Energy (FCEL), view our stock market today for news, and other data.