NASDAQ:FCEL
FuelCell Stock Price (Quote)
$0.90
-0.0290 (-3.13%)
At Close: May 01, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.790 | $1.24 | Wednesday, 1st May 2024 FCEL stock ended at $0.90. This is 3.13% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.92% from a day low at $0.89 to a day high of $0.95. |
90 days | $0.790 | $1.52 | |
52 weeks | $0.790 | $2.94 |
Date | Open | High | Low | Close | Volume |
May 01, 2024 | $0.92 | $0.95 | $0.89 | $0.90 | 24 085 188 |
Apr 30, 2024 | $0.91 | $0.95 | $0.86 | $0.93 | 60 865 472 |
Apr 29, 2024 | $0.88 | $0.97 | $0.88 | $0.93 | 45 607 390 |
Apr 26, 2024 | $0.85 | $0.87 | $0.81 | $0.87 | 34 714 999 |
Apr 25, 2024 | $0.85 | $0.86 | $0.81 | $0.84 | 32 160 174 |
Apr 24, 2024 | $0.96 | $0.96 | $0.85 | $0.86 | 37 950 130 |
Apr 23, 2024 | $0.82 | $0.96 | $0.81 | $0.92 | 53 802 208 |
Apr 22, 2024 | $0.90 | $0.90 | $0.790 | $0.81 | 51 967 690 |
Apr 19, 2024 | $0.94 | $0.95 | $0.87 | $0.88 | 29 335 529 |
Apr 18, 2024 | $1.00 | $1.01 | $0.92 | $0.93 | 69 140 212 |
Apr 17, 2024 | $1.01 | $1.03 | $1.00 | $1.00 | 8 352 452 |
Apr 16, 2024 | $1.02 | $1.04 | $1.00 | $1.00 | 9 631 100 |
Apr 15, 2024 | $1.12 | $1.12 | $1.01 | $1.02 | 13 296 894 |
Apr 12, 2024 | $1.13 | $1.16 | $1.10 | $1.10 | 7 900 819 |
Apr 11, 2024 | $1.15 | $1.18 | $1.11 | $1.14 | 11 788 025 |
Apr 10, 2024 | $1.17 | $1.18 | $1.13 | $1.15 | 12 668 358 |
Apr 09, 2024 | $1.16 | $1.24 | $1.16 | $1.21 | 11 369 469 |
Apr 08, 2024 | $1.15 | $1.18 | $1.13 | $1.15 | 8 951 575 |
Apr 05, 2024 | $1.13 | $1.17 | $1.11 | $1.13 | 7 714 331 |
Apr 04, 2024 | $1.13 | $1.21 | $1.12 | $1.14 | 11 383 960 |
Apr 03, 2024 | $1.13 | $1.14 | $1.10 | $1.13 | 7 951 062 |
Apr 02, 2024 | $1.17 | $1.17 | $1.12 | $1.13 | 7 280 399 |
Apr 01, 2024 | $1.20 | $1.20 | $1.14 | $1.20 | 8 405 919 |
Mar 28, 2024 | $1.16 | $1.22 | $1.16 | $1.19 | 10 988 862 |
Mar 27, 2024 | $1.12 | $1.18 | $1.10 | $1.16 | 9 424 187 |