NASDAQ:FCEL
$3.60
(
4.96%
)
Friday, 27th Jan 2023
FuelCell Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.49 | $3.84 | Friday, 27th Jan 2023 FCEL stock ended at $3.60. This is 4.96% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 8.01% from a day low at $3.37 to a day high of $3.64. |
| 90 days | $2.47 | $3.95 | |
| 52 weeks | $2.47 | $7.33 |
Historical FuelCell Energy prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $3.40 | $3.64 | $3.37 | $3.60 | 10 154 734 |
| 2023-01-26 | $3.78 | $3.84 | $3.40 | $3.43 | 12 790 032 |
| 2023-01-25 | $3.54 | $3.70 | $3.41 | $3.68 | 8 500 630 |
| 2023-01-24 | $3.64 | $3.73 | $3.52 | $3.62 | 10 978 021 |
| 2023-01-23 | $3.38 | $3.72 | $3.36 | $3.70 | 14 684 288 |
| 2023-01-20 | $3.20 | $3.37 | $3.11 | $3.37 | 11 873 184 |
| 2023-01-19 | $3.25 | $3.36 | $3.06 | $3.13 | 11 617 616 |
| 2023-01-18 | $3.54 | $3.69 | $3.35 | $3.35 | 12 960 424 |
| 2023-01-17 | $3.26 | $3.52 | $3.25 | $3.49 | 10 519 000 |
| 2023-01-13 | $3.10 | $3.27 | $3.07 | $3.24 | 6 548 914 |
| 2023-01-12 | $3.14 | $3.19 | $3.01 | $3.17 | 10 479 700 |
| 2023-01-11 | $3.07 | $3.20 | $3.02 | $3.11 | 9 004 100 |
| 2023-01-10 | $2.94 | $3.03 | $2.83 | $3.03 | 10 030 417 |
| 2023-01-09 | $2.92 | $3.04 | $2.85 | $2.95 | 14 845 722 |
| 2023-01-06 | $2.66 | $2.86 | $2.60 | $2.83 | 10 843 000 |
| 2023-01-05 | $2.68 | $2.70 | $2.60 | $2.63 | 9 124 847 |
| 2023-01-04 | $2.72 | $2.80 | $2.64 | $2.72 | 10 980 517 |
| 2023-01-03 | $2.85 | $2.96 | $2.63 | $2.66 | 11 495 992 |
| 2022-12-30 | $2.67 | $2.80 | $2.66 | $2.78 | 10 454 953 |
| 2022-12-29 | $2.58 | $2.77 | $2.57 | $2.76 | 12 394 705 |
| 2022-12-28 | $2.56 | $2.61 | $2.49 | $2.55 | 9 718 230 |
| 2022-12-27 | $2.66 | $2.70 | $2.56 | $2.57 | 10 994 115 |
| 2022-12-23 | $2.62 | $2.68 | $2.53 | $2.67 | 12 089 111 |
| 2022-12-22 | $2.65 | $2.68 | $2.47 | $2.60 | 16 219 153 |
| 2022-12-21 | $2.73 | $2.92 | $2.62 | $2.70 | 22 373 914 |
| 2022-12-20 | $3.10 | $3.16 | $2.63 | $2.65 | 28 984 987 |
| 2022-12-19 | $3.55 | $3.55 | $3.21 | $3.26 | 16 290 348 |
| 2022-12-16 | $3.62 | $3.68 | $3.40 | $3.51 | 17 688 012 |
| 2022-12-15 | $3.65 | $3.83 | $3.59 | $3.71 | 10 722 060 |
| 2022-12-14 | $3.64 | $3.81 | $3.63 | $3.72 | 14 054 680 |
| 2022-12-13 | $3.61 | $3.77 | $3.53 | $3.65 | 13 403 356 |
| 2022-12-12 | $3.23 | $3.49 | $3.23 | $3.47 | 9 592 789 |
| 2022-12-09 | $3.21 | $3.34 | $3.17 | $3.23 | 6 204 199 |
| 2022-12-08 | $3.21 | $3.34 | $3.12 | $3.24 | 7 892 312 |
| 2022-12-07 | $3.12 | $3.22 | $3.07 | $3.13 | 7 502 935 |
| 2022-12-06 | $3.47 | $3.47 | $3.11 | $3.13 | 12 199 103 |
| 2022-12-05 | $3.63 | $3.74 | $3.44 | $3.45 | 7 298 812 |
| 2022-12-02 | $3.43 | $3.72 | $3.42 | $3.66 | 9 356 332 |
| 2022-12-01 | $3.46 | $3.59 | $3.40 | $3.53 | 10 288 537 |
| 2022-11-30 | $3.22 | $3.47 | $3.16 | $3.46 | 9 005 341 |
| 2022-11-29 | $3.29 | $3.33 | $3.20 | $3.20 | 6 335 711 |
| 2022-11-28 | $3.44 | $3.49 | $3.25 | $3.26 | 5 319 000 |
| 2022-11-25 | $3.46 | $3.50 | $3.41 | $3.48 | 2 619 825 |
| 2022-11-23 | $3.43 | $3.50 | $3.38 | $3.50 | 4 801 064 |
| 2022-11-22 | $3.45 | $3.51 | $3.38 | $3.44 | 4 568 273 |
| 2022-11-21 | $3.51 | $3.51 | $3.36 | $3.43 | 4 854 617 |
| 2022-11-18 | $3.67 | $3.68 | $3.45 | $3.52 | 5 385 920 |
| 2022-11-17 | $3.50 | $3.61 | $3.38 | $3.54 | 6 132 922 |
| 2022-11-16 | $3.81 | $3.81 | $3.59 | $3.64 | 6 071 590 |
| 2022-11-15 | $3.72 | $3.95 | $3.71 | $3.86 | 12 013 597 |
About FuelCell Energy
FuelCell Energy, Inc., together with its subsidiaries, designs, manufactures, sells, installs, operates, and services stationary fuel cell power plants for distributed baseload power generation. It offers SureSource1500, a 1.4-megawatt (MW) platform; SureSource 3000, a 2.8 MW platform; SureSource 4000, a 3.7 MW platform; SureSource 250, a 250- kilowatt (kW) platform; SureSource 400, a 400-kW platform; and SureSource Hydrogen, a 2.3 MW platform th... FCEL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
