NASDAQ:FCEL
$2.03
(
-0.98%
)
Friday, 26th May 2023
FuelCell Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.77 | $2.61 | Friday, 26th May 2023 FCEL stock ended at $2.03. This is 0.98% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.36% from a day low at $1.96 to a day high of $2.07. |
| 90 days | $1.77 | $4.02 | |
| 52 weeks | $1.77 | $5.50 |
Historical FuelCell Energy prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $2.03 | $2.07 | $1.96 | $2.03 | 8 853 071 |
| 2023-05-25 | $2.18 | $2.21 | $2.00 | $2.05 | 12 631 214 |
| 2023-05-24 | $2.21 | $2.20 | $2.11 | $2.15 | 7 646 678 |
| 2023-05-23 | $2.31 | $2.37 | $2.22 | $2.24 | 9 087 562 |
| 2023-05-22 | $2.12 | $2.36 | $2.09 | $2.35 | 16 385 928 |
| 2023-05-19 | $2.31 | $2.35 | $2.06 | $2.12 | 21 536 745 |
| 2023-05-18 | $2.35 | $2.35 | $2.25 | $2.29 | 8 457 603 |
| 2023-05-17 | $2.25 | $2.38 | $2.25 | $2.36 | 7 880 688 |
| 2023-05-16 | $2.39 | $2.40 | $2.23 | $2.24 | 7 707 442 |
| 2023-05-15 | $2.23 | $2.44 | $2.21 | $2.41 | 8 878 858 |
| 2023-05-12 | $2.23 | $2.34 | $2.15 | $2.23 | 8 782 407 |
| 2023-05-11 | $2.25 | $2.28 | $2.16 | $2.21 | 6 480 966 |
| 2023-05-10 | $2.38 | $2.39 | $2.25 | $2.28 | 6 760 758 |
| 2023-05-09 | $2.29 | $2.34 | $2.25 | $2.34 | 8 268 786 |
| 2023-05-08 | $2.52 | $2.61 | $2.34 | $2.39 | 11 783 718 |
| 2023-05-05 | $2.27 | $2.47 | $2.23 | $2.46 | 18 218 981 |
| 2023-05-04 | $2.23 | $2.27 | $2.13 | $2.24 | 12 128 005 |
| 2023-05-03 | $2.11 | $2.30 | $2.08 | $2.22 | 15 420 013 |
| 2023-05-02 | $2.06 | $2.15 | $2.03 | $2.11 | 15 546 783 |
| 2023-05-01 | $1.98 | $2.23 | $1.95 | $2.04 | 21 302 639 |
| 2023-04-28 | $1.87 | $1.91 | $1.82 | $1.88 | 8 824 933 |
| 2023-04-27 | $1.81 | $1.98 | $1.80 | $1.89 | 11 788 936 |
| 2023-04-26 | $1.87 | $1.89 | $1.77 | $1.80 | 14 034 741 |
| 2023-04-25 | $1.98 | $1.99 | $1.86 | $1.86 | 9 906 180 |
| 2023-04-24 | $2.02 | $2.06 | $1.99 | $2.02 | 7 576 538 |
| 2023-04-21 | $2.07 | $2.08 | $2.02 | $2.04 | 9 057 833 |
| 2023-04-20 | $2.08 | $2.14 | $2.06 | $2.07 | 6 926 528 |
| 2023-04-19 | $2.14 | $2.17 | $2.10 | $2.14 | 8 166 532 |
| 2023-04-18 | $2.32 | $2.33 | $2.14 | $2.17 | 12 102 356 |
| 2023-04-17 | $2.22 | $2.35 | $2.21 | $2.32 | 9 322 308 |
| 2023-04-14 | $2.32 | $2.34 | $2.17 | $2.22 | 14 046 146 |
| 2023-04-13 | $2.35 | $2.36 | $2.29 | $2.32 | 7 313 101 |
| 2023-04-12 | $2.52 | $2.53 | $2.29 | $2.31 | 11 359 675 |
| 2023-04-11 | $2.43 | $2.47 | $2.37 | $2.45 | 7 997 492 |
| 2023-04-10 | $2.39 | $2.40 | $2.30 | $2.39 | 8 668 259 |
| 2023-04-06 | $2.47 | $2.48 | $2.37 | $2.39 | 9 726 499 |
| 2023-04-05 | $2.66 | $2.67 | $2.43 | $2.47 | 11 987 694 |
| 2023-04-04 | $2.80 | $2.81 | $2.63 | $2.67 | 7 919 369 |
| 2023-04-03 | $2.86 | $2.92 | $2.71 | $2.76 | 8 500 625 |
| 2023-03-31 | $2.82 | $2.99 | $2.75 | $2.85 | 10 315 439 |
| 2023-03-30 | $2.83 | $2.94 | $2.78 | $2.78 | 8 623 268 |
| 2023-03-29 | $2.69 | $2.84 | $2.63 | $2.79 | 11 585 887 |
| 2023-03-28 | $2.68 | $2.71 | $2.61 | $2.62 | 7 222 275 |
| 2023-03-27 | $2.85 | $2.85 | $2.65 | $2.67 | 9 797 415 |
| 2023-03-24 | $2.86 | $2.89 | $2.76 | $2.79 | 7 418 393 |
| 2023-03-23 | $2.87 | $3.03 | $2.82 | $2.86 | 10 613 754 |
| 2023-03-22 | $2.98 | $2.98 | $2.82 | $2.83 | 8 018 909 |
| 2023-03-21 | $2.91 | $3.07 | $2.91 | $2.98 | 9 358 841 |
| 2023-03-20 | $2.94 | $3.02 | $2.84 | $2.87 | 7 884 026 |
| 2023-03-17 | $3.05 | $3.10 | $2.90 | $2.93 | 11 593 582 |
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.
