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 |
| Jun 18, 2020 | $2.34 | $2.36 | $2.22 | $2.28 | 11 322 367 |
| Jun 17, 2020 | $2.43 | $2.62 | $2.35 | $2.36 | 14 917 112 |
| Jun 16, 2020 | $2.71 | $2.75 | $2.52 | $2.59 | 16 226 360 |
| Jun 15, 2020 | $2.60 | $2.65 | $2.46 | $2.54 | 24 113 999 |
| Jun 12, 2020 | $3.12 | $3.23 | $2.59 | $2.73 | 37 152 807 |
| Jun 11, 2020 | $2.91 | $2.95 | $2.50 | $2.55 | 31 455 790 |
| Jun 10, 2020 | $2.67 | $3.42 | $2.58 | $3.37 | 50 332 310 |
| Jun 09, 2020 | $2.61 | $2.67 | $2.40 | $2.61 | 9 704 149 |
| Jun 08, 2020 | $2.67 | $2.80 | $2.61 | $2.71 | 14 504 893 |
| Jun 05, 2020 | $2.67 | $2.80 | $2.56 | $2.62 | 16 380 401 |
| Jun 04, 2020 | $2.52 | $2.59 | $2.40 | $2.54 | 16 431 101 |
| Jun 03, 2020 | $2.30 | $2.48 | $2.29 | $2.42 | 12 101 799 |
| Jun 02, 2020 | $2.25 | $2.30 | $2.20 | $2.30 | 6 489 798 |
| Jun 01, 2020 | $2.10 | $2.28 | $2.10 | $2.25 | 7 726 678 |
| May 29, 2020 | $2.08 | $2.15 | $2.04 | $2.13 | 3 935 724 |
| May 28, 2020 | $2.10 | $2.22 | $2.07 | $2.11 | 7 040 056 |
| May 27, 2020 | $2.20 | $2.25 | $2.00 | $2.17 | 8 864 669 |
| May 26, 2020 | $2.04 | $2.19 | $2.02 | $2.17 | 11 735 975 |
| May 22, 2020 | $2.03 | $2.03 | $1.93 | $1.98 | 4 184 655 |
| May 21, 2020 | $2.03 | $2.10 | $2.00 | $2.02 | 5 251 273 |
| May 20, 2020 | $1.97 | $2.07 | $1.95 | $2.04 | 6 840 603 |
| May 19, 2020 | $1.89 | $2.00 | $1.88 | $1.96 | 5 472 499 |
| May 18, 2020 | $1.91 | $1.96 | $1.89 | $1.91 | 5 040 858 |
| May 15, 2020 | $1.83 | $1.92 | $1.81 | $1.84 | 4 827 871 |
| May 14, 2020 | $1.82 | $1.90 | $1.71 | $1.88 | 7 678 157 |
