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 |
| Feb 25, 2021 | $17.44 | $18.35 | $16.06 | $16.38 | 25 700 816 |
| Feb 24, 2021 | $17.65 | $18.42 | $16.82 | $18.35 | 25 785 123 |
| Feb 23, 2021 | $16.09 | $17.46 | $13.89 | $17.17 | 47 934 363 |
| Feb 22, 2021 | $19.68 | $20.17 | $17.69 | $17.87 | 27 527 808 |
| Feb 19, 2021 | $19.95 | $21.69 | $19.54 | $20.22 | 38 754 761 |
| Feb 18, 2021 | $20.10 | $21.34 | $18.44 | $18.46 | 48 164 571 |
| Feb 17, 2021 | $22.75 | $23.73 | $21.50 | $22.12 | 24 967 490 |
| Feb 16, 2021 | $26.39 | $26.64 | $23.22 | $23.81 | 25 557 248 |
| Feb 12, 2021 | $25.58 | $26.44 | $24.35 | $26.20 | 13 376 639 |
| Feb 11, 2021 | $27.00 | $27.07 | $24.72 | $25.76 | 20 162 365 |
| Feb 10, 2021 | $29.20 | $29.44 | $25.51 | $26.52 | 33 578 473 |
| Feb 09, 2021 | $26.90 | $28.89 | $26.81 | $27.96 | 31 415 736 |
| Feb 08, 2021 | $24.12 | $26.52 | $24.07 | $26.39 | 28 601 297 |
| Feb 05, 2021 | $24.20 | $24.54 | $23.10 | $23.92 | 20 443 749 |
| Feb 04, 2021 | $23.15 | $24.63 | $23.03 | $23.76 | 29 463 113 |
| Feb 03, 2021 | $21.58 | $23.32 | $21.42 | $22.88 | 31 417 113 |
| Feb 02, 2021 | $22.06 | $23.64 | $20.52 | $21.43 | 47 182 156 |
| Feb 01, 2021 | $21.56 | $21.98 | $20.12 | $21.88 | 26 663 892 |
| Jan 29, 2021 | $22.84 | $23.49 | $20.51 | $20.76 | 38 475 810 |
| Jan 28, 2021 | $22.54 | $25.00 | $20.51 | $21.98 | 51 791 216 |
| Jan 27, 2021 | $20.27 | $24.20 | $19.71 | $21.57 | 51 743 638 |
| Jan 26, 2021 | $18.58 | $22.74 | $18.16 | $21.64 | 100 839 252 |
| Jan 25, 2021 | $18.03 | $19.43 | $17.03 | $18.05 | 44 120 902 |
| Jan 22, 2021 | $16.81 | $18.18 | $16.70 | $18.13 | 39 187 261 |
| Jan 21, 2021 | $15.83 | $17.88 | $15.33 | $17.29 | 59 453 570 |
