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
2018-09-21 1.11 1.11 1.09 1.095 21,783
2018-09-20 1.08 1.12 1.08 1.12 67,721
2018-09-19 1.11 1.11 1.06 1.065 28,841
2018-09-18 1.045 1.075 1.04 1.07 70,313
2018-09-17 1.11 1.11 1.05 1.055 21,852
2018-09-14 1.09 1.12 1.06 1.06 18,774
2018-09-13 1.08 1.10 1.075 1.08 13,821
2018-09-12 1.07 1.08 1.05 1.06 24,058
2018-09-11 1.06 1.065 1.05 1.065 17,729
2018-09-10 1.14 1.14 1.04 1.055 55,227
2018-09-07 1.14 1.16 1.11 1.115 15,069
2018-09-06 1.12 1.18 1.09 1.14 43,185
2018-09-05 1.13 1.205 1.13 1.205 21,780
2018-09-04 1.15 1.16 1.13 1.13 17,028
2018-08-31 1.14 1.20 1.14 1.16 36,540
2018-08-30 1.10 1.13 1.08 1.125 23,351
2018-08-29 1.10 1.10 1.07 1.075 21,968
2018-08-28 1.08 1.08 1.04 1.065 23,538
2018-08-27 1.13 1.13 1.07 1.08 24,648
2018-08-24 1.13 1.145 1.13 1.145 4,303
2018-08-23 1.11 1.135 1.11 1.135 6,640
2018-08-22 1.11 1.12 1.11 1.12 2,048
2018-08-21 1.15 1.15 1.11 1.11 9,119
2018-08-20 1.18 1.18 1.115 1.115 9,991
2018-08-17 1.14 1.165 1.12 1.165 14,890
2018-08-16 1.03 1.145 1.025 1.14 18,091
2018-08-15 1.04 1.04 1.01 1.03 18,213
2018-08-14 1.11 1.11 1.06 1.065 12,624
2018-08-13 1.12 1.13 1.10 1.10 31,799
2018-08-10 1.19 1.20 1.17 1.185 17,924

» More Fuelcell Energy Stock Price History

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