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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $3.43 | $3.48 | $3.31 | $3.39 | 5 824 825 |
| Feb 22, 2023 | $3.33 | $3.42 | $3.25 | $3.37 | 6 396 899 |
| Feb 21, 2023 | $3.52 | $3.57 | $3.32 | $3.34 | 8 518 561 |
| Feb 17, 2023 | $3.61 | $3.64 | $3.47 | $3.57 | 6 375 411 |
| Feb 16, 2023 | $3.70 | $3.87 | $3.63 | $3.65 | 9 206 017 |
| Feb 15, 2023 | $3.43 | $3.85 | $3.42 | $3.84 | 7 826 754 |
| Feb 14, 2023 | $3.44 | $3.51 | $3.30 | $3.49 | 8 968 006 |
| Feb 13, 2023 | $3.45 | $3.59 | $3.34 | $3.46 | 9 331 600 |
| Feb 10, 2023 | $3.47 | $3.51 | $3.35 | $3.43 | 8 237 759 |
| Feb 09, 2023 | $3.81 | $3.87 | $3.47 | $3.50 | 9 282 123 |
| Feb 08, 2023 | $3.81 | $3.96 | $3.71 | $3.71 | 7 294 666 |
| Feb 07, 2023 | $3.98 | $3.98 | $3.69 | $3.85 | 10 944 690 |
| Feb 06, 2023 | $4.00 | $4.13 | $3.89 | $3.93 | 11 752 590 |
| Feb 03, 2023 | $4.10 | $4.36 | $4.03 | $4.09 | 14 137 742 |
| Feb 02, 2023 | $3.94 | $4.34 | $3.94 | $4.25 | 20 146 198 |
| Feb 01, 2023 | $3.63 | $3.90 | $3.58 | $3.86 | 10 776 041 |
| Jan 31, 2023 | $3.50 | $3.68 | $3.47 | $3.66 | 11 731 873 |
| Jan 30, 2023 | $3.48 | $3.67 | $3.44 | $3.48 | 10 213 689 |
| Jan 27, 2023 | $3.40 | $3.64 | $3.37 | $3.60 | 10 154 734 |
| Jan 26, 2023 | $3.78 | $3.84 | $3.40 | $3.43 | 12 790 032 |
| Jan 25, 2023 | $3.54 | $3.70 | $3.41 | $3.68 | 8 500 630 |
| Jan 24, 2023 | $3.64 | $3.73 | $3.52 | $3.62 | 10 978 021 |
| Jan 23, 2023 | $3.38 | $3.72 | $3.36 | $3.70 | 14 684 288 |
| Jan 20, 2023 | $3.20 | $3.37 | $3.11 | $3.37 | 11 873 184 |
| Jan 19, 2023 | $3.25 | $3.36 | $3.06 | $3.13 | 11 617 616 |
