NASDAQ:FCEL
FuelCell Stock Price (Quote)
$0.90
+0.0464 (+5.44%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.790 | $1.24 | Friday, 3rd May 2024 FCEL stock ended at $0.90. This is 5.44% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.17% from a day low at $0.87 to a day high of $0.92. |
| 90 days | $0.790 | $1.52 | |
| 52 weeks | $0.790 | $2.94 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $2.27 | $2.47 | $2.23 | $2.46 | 18 218 981 |
| May 04, 2023 | $2.23 | $2.27 | $2.13 | $2.24 | 12 128 005 |
| May 03, 2023 | $2.11 | $2.30 | $2.08 | $2.22 | 15 420 013 |
| May 02, 2023 | $2.06 | $2.15 | $2.03 | $2.11 | 15 546 783 |
| May 01, 2023 | $1.98 | $2.23 | $1.95 | $2.04 | 21 302 639 |
| Apr 28, 2023 | $1.87 | $1.91 | $1.82 | $1.88 | 8 824 933 |
| Apr 27, 2023 | $1.81 | $1.98 | $1.80 | $1.89 | 11 788 936 |
| Apr 26, 2023 | $1.87 | $1.89 | $1.77 | $1.80 | 14 034 741 |
| Apr 25, 2023 | $1.98 | $1.99 | $1.86 | $1.86 | 9 906 180 |
| Apr 24, 2023 | $2.02 | $2.06 | $1.99 | $2.02 | 7 576 538 |
| Apr 21, 2023 | $2.07 | $2.08 | $2.02 | $2.04 | 9 057 833 |
| Apr 20, 2023 | $2.08 | $2.14 | $2.06 | $2.07 | 6 926 528 |
| Apr 19, 2023 | $2.14 | $2.17 | $2.10 | $2.14 | 8 166 532 |
| Apr 18, 2023 | $2.32 | $2.33 | $2.14 | $2.17 | 12 102 356 |
| Apr 17, 2023 | $2.22 | $2.35 | $2.21 | $2.32 | 9 322 308 |
| Apr 14, 2023 | $2.32 | $2.34 | $2.17 | $2.22 | 14 046 146 |
| Apr 13, 2023 | $2.35 | $2.36 | $2.29 | $2.32 | 7 313 101 |
| Apr 12, 2023 | $2.52 | $2.53 | $2.29 | $2.31 | 11 359 675 |
| Apr 11, 2023 | $2.43 | $2.47 | $2.37 | $2.45 | 7 997 492 |
| Apr 10, 2023 | $2.39 | $2.40 | $2.30 | $2.39 | 8 668 259 |
| Apr 06, 2023 | $2.47 | $2.48 | $2.37 | $2.39 | 9 726 499 |
| Apr 05, 2023 | $2.66 | $2.67 | $2.43 | $2.47 | 11 987 694 |
| Apr 04, 2023 | $2.80 | $2.81 | $2.63 | $2.67 | 7 919 369 |
| Apr 03, 2023 | $2.86 | $2.92 | $2.71 | $2.76 | 8 500 625 |
| Mar 31, 2023 | $2.82 | $2.99 | $2.75 | $2.85 | 10 315 439 |
