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
2017-11-24 1.60 1.715 1.60 1.715 31,097
2017-11-22 1.61 1.625 1.57 1.575 90,521
2017-11-21 1.58 1.62 1.56 1.59 54,170
2017-11-20 1.57 1.595 1.53 1.56 65,111
2017-11-17 1.59 1.63 1.575 1.575 42,802
2017-11-16 1.59 1.65 1.54 1.60 69,408
2017-11-15 1.56 1.665 1.52 1.55 127,248
2017-11-14 1.81 1.85 1.61 1.65 228,461
2017-11-13 2.08 2.08 1.955 1.955 131,039
2017-11-10 1.97 2.07 1.93 2.06 99,495
2017-11-09 2.08 2.105 1.99 1.995 92,718
2017-11-08 2.14 2.14 2.04 2.105 210,636
2017-11-07 2.22 2.22 2.13 2.17 74,800
2017-11-06 2.22 2.24 2.165 2.225 106,181
2017-11-03 2.29 2.29 2.22 2.22 85,368
2017-11-02 2.11 2.285 2.105 2.21 216,243
2017-11-01 2.18 2.18 2.12 2.15 43,082
2017-10-31 2.145 2.16 2.13 2.16 56,930
2017-10-30 2.15 2.195 2.11 2.135 91,953
2017-10-27 2.14 2.14 2.05 2.115 39,190
2017-10-26 2.16 2.16 2.08 2.12 38,216
2017-10-25 2.17 2.18 2.05 2.11 58,536
2017-10-24 2.21 2.23 2.17 2.205 50,924
2017-10-23 2.21 2.24 2.155 2.18 92,119
2017-10-20 2.13 2.23 2.09 2.155 108,118
2017-10-19 2.13 2.13 2.05 2.105 23,947
2017-10-18 2.09 2.155 2.08 2.12 48,392
2017-10-17 2.12 2.13 2.035 2.06 41,277
2017-10-16 2.16 2.16 2.08 2.105 30,497
2017-10-13 2.14 2.175 2.09 2.13 29,457

» More Fuelcell Energy Stock Price History

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