FuelCell Energy

FCEL
🏛️ usa →
7.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.67 1.69 1.57 1.60 14.2M
2023-12-28 1.78 1.80 1.65 1.67 16.4M
2023-12-27 1.80 1.84 1.76 1.78 16.2M
2023-12-26 1.68 1.77 1.67 1.76 13.6M
2023-12-22 1.55 1.68 1.52 1.65 17.6M
2023-12-21 1.50 1.56 1.46 1.55 13.0M
2023-12-20 1.44 1.58 1.42 1.45 20.5M
2023-12-19 1.44 1.53 1.38 1.46 25.6M
2023-12-18 1.71 1.77 1.52 1.53 37.7M
2023-12-15 1.58 1.60 1.50 1.54 32.0M
2023-12-14 1.44 1.60 1.42 1.56 24.2M
2023-12-13 1.22 1.40 1.21 1.40 16.3M
2023-12-12 1.30 1.30 1.20 1.24 13.3M
2023-12-11 1.30 1.33 1.25 1.30 9.6M
2023-12-08 1.21 1.34 1.21 1.29 10.5M
2023-12-07 1.22 1.26 1.19 1.24 10.7M
2023-12-06 1.30 1.30 1.19 1.20 14.9M
2023-12-05 1.40 1.40 1.27 1.28 9.1M
2023-12-04 1.31 1.40 1.31 1.39 13.1M
2023-12-01 1.23 1.32 1.20 1.32 12.3M
2023-11-30 1.25 1.28 1.20 1.22 9.7M
2023-11-29 1.22 1.30 1.21 1.25 11.4M
2023-11-28 1.13 1.23 1.09 1.21 11.7M
2023-11-27 1.16 1.16 1.11 1.11 9.3M
2023-11-24 1.17 1.19 1.15 1.17 3.7M
2023-11-22 1.19 1.23 1.14 1.15 6.5M
2023-11-21 1.24 1.24 1.16 1.18 8.7M
2023-11-20 1.22 1.28 1.20 1.24 9.5M
2023-11-17 1.22 1.27 1.16 1.22 16.8M
2023-11-16 1.20 1.23 1.13 1.22 9.3M
2023-11-15 1.25 1.32 1.23 1.24 14.8M
2023-11-14 1.11 1.24 1.10 1.24 21.1M
2023-11-13 1.03 1.09 1.00 1.05 9.4M
2023-11-10 1.07 1.12 1.01 1.03 15.5M
2023-11-09 1.15 1.19 1.10 1.11 12.1M
2023-11-08 1.12 1.15 1.10 1.14 9.4M
2023-11-07 1.15 1.18 1.12 1.14 4.2M
2023-11-06 1.30 1.30 1.12 1.14 10.1M
2023-11-03 1.20 1.28 1.20 1.25 11.1M
2023-11-02 1.08 1.20 1.07 1.18 15.5M
2023-11-01 1.07 1.08 1.00 1.04 7.1M
2023-10-31 1.05 1.10 1.03 1.09 8.7M
2023-10-30 1.07 1.09 0.98 1.05 14.6M
2023-10-27 1.12 1.13 1.03 1.04 11.3M
2023-10-26 1.12 1.17 1.08 1.13 10.0M
2023-10-25 1.15 1.16 1.10 1.13 9.5M
2023-10-24 1.13 1.20 1.12 1.17 13.2M
2023-10-23 1.14 1.16 1.06 1.10 11.6M
2023-10-20 1.21 1.22 1.13 1.15 31.5M
2023-10-19 1.29 1.31 1.22 1.23 9.4M
2023-10-18 1.40 1.40 1.25 1.28 12.7M
2023-10-17 1.25 1.43 1.23 1.40 18.2M
2023-10-16 1.30 1.32 1.20 1.27 16.2M
2023-10-13 1.28 1.32 1.24 1.29 10.2M
2023-10-12 1.37 1.37 1.28 1.29 10.1M
2023-10-11 1.43 1.44 1.31 1.37 16.3M
2023-10-10 1.20 1.38 1.19 1.35 16.1M
2023-10-09 1.21 1.25 1.15 1.19 8.6M
2023-10-06 1.20 1.26 1.18 1.25 5.7M
2023-10-05 1.21 1.26 1.19 1.22 6.8M
2023-10-04 1.17 1.25 1.15 1.24 9.0M
2023-10-03 1.17 1.25 1.14 1.19 9.0M
2023-10-02 1.26 1.28 1.16 1.20 12.5M
2023-09-29 1.27 1.31 1.23 1.28 7.0M
2023-09-28 1.29 1.30 1.20 1.25 10.5M
2023-09-27 1.28 1.34 1.26 1.29 7.6M
2023-09-26 1.23 1.32 1.20 1.26 8.8M
2023-09-25 1.17 1.25 1.16 1.23 7.3M
2023-09-22 1.17 1.21 1.15 1.18 8.1M
2023-09-21 1.18 1.20 1.13 1.16 8.2M
2023-09-20 1.21 1.29 1.19 1.21 9.1M
2023-09-19 1.16 1.24 1.13 1.21 9.2M
2023-09-18 1.22 1.24 1.16 1.17 9.7M
2023-09-15 1.29 1.31 1.21 1.24 13.1M
2023-09-14 1.28 1.32 1.27 1.28 11.8M
2023-09-13 1.35 1.37 1.28 1.28 12.0M
2023-09-12 1.36 1.40 1.32 1.35 12.6M
2023-09-11 1.42 1.50 1.31 1.39 20.0M
2023-09-08 1.47 1.47 1.40 1.44 8.2M
2023-09-07 1.41 1.48 1.34 1.46 11.8M
2023-09-06 1.42 1.46 1.39 1.41 5.8M
2023-09-05 1.46 1.46 1.39 1.44 8.1M
2023-09-01 1.41 1.50 1.40 1.47 9.1M
2023-08-31 1.41 1.45 1.38 1.40 10.3M
2023-08-30 1.47 1.55 1.41 1.42 9.5M
2023-08-29 1.34 1.50 1.32 1.47 15.5M
2023-08-28 1.52 1.53 1.31 1.33 19.1M
2023-08-25 1.33 1.42 1.32 1.38 9.6M
2023-08-24 1.45 1.45 1.32 1.33 10.6M
2023-08-23 1.45 1.48 1.40 1.42 8.3M
2023-08-22 1.55 1.58 1.41 1.44 13.0M
2023-08-21 1.61 1.62 1.54 1.54 7.8M
2023-08-18 1.57 1.63 1.55 1.61 9.6M
2023-08-17 1.72 1.73 1.62 1.63 11.5M
2023-08-16 1.80 1.80 1.67 1.70 13.8M
2023-08-15 1.86 1.86 1.78 1.78 6.8M
2023-08-14 1.84 1.89 1.80 1.88 7.6M
2023-08-11 1.87 1.88 1.83 1.87 8.1M
2023-08-10 1.88 1.95 1.83 1.90 11.7M
2023-08-09 1.92 1.96 1.89 1.91 12.3M
2023-08-08 1.88 1.91 1.82 1.91 10.7M
2023-08-07 1.99 1.99 1.87 1.91 14.7M
2023-08-04 2.05 2.07 1.96 1.99 13.6M
2023-08-03 2.03 2.08 2.02 2.03 12.2M
2023-08-02 2.10 2.10 1.93 2.01 24.7M
2023-08-01 2.16 2.18 2.12 2.13 13.7M
2023-07-31 2.18 2.21 2.13 2.19 17.7M
2023-07-28 2.18 2.20 2.10 2.15 11.2M
2023-07-27 2.20 2.26 2.08 2.09 16.8M
2023-07-26 2.17 2.21 2.12 2.16 15.4M
2023-07-25 2.26 2.27 2.15 2.17 11.8M
2023-07-24 2.27 2.32 2.24 2.25 9.9M
2023-07-21 2.32 2.33 2.22 2.26 13.1M
2023-07-20 2.34 2.36 2.25 2.30 13.2M
2023-07-19 2.40 2.45 2.35 2.40 12.0M
2023-07-18 2.49 2.54 2.31 2.34 20.2M
2023-07-17 2.24 2.54 2.19 2.49 24.9M
2023-07-14 2.45 2.52 2.21 2.21 23.5M
2023-07-13 2.34 2.44 2.33 2.37 18.5M
2023-07-12 2.30 2.35 2.24 2.32 19.3M
2023-07-11 2.20 2.23 2.16 2.22 14.2M
2023-07-10 2.09 2.20 2.06 2.18 22.4M
2023-07-07 2.05 2.15 2.05 2.08 14.1M
2023-07-06 2.15 2.17 1.99 2.05 24.3M
2023-07-05 2.16 2.28 2.13 2.19 19.1M
2023-07-03 2.16 2.24 2.14 2.17 11.4M
2023-06-30 2.21 2.21 2.12 2.16 15.1M
2023-06-29 2.14 2.25 2.12 2.16 20.1M
2023-06-28 2.13 2.20 2.11 2.12 16.4M
2023-06-27 2.20 2.21 2.09 2.13 10.6M
2023-06-26 2.20 2.25 2.17 2.18 9.3M
2023-06-23 2.17 2.23 2.14 2.18 21.7M
2023-06-22 2.30 2.30 2.17 2.22 16.1M
2023-06-21 2.41 2.42 2.30 2.33 16.6M
2023-06-20 2.55 2.57 2.37 2.43 14.4M
2023-06-16 2.73 2.73 2.51 2.56 19.8M
2023-06-15 2.54 2.74 2.49 2.70 14.1M
2023-06-14 2.87 2.94 2.54 2.57 23.2M
2023-06-13 2.65 2.81 2.55 2.79 25.0M
2023-06-12 2.32 2.64 2.26 2.60 29.2M
2023-06-09 2.31 2.33 2.17 2.33 16.3M
2023-06-08 2.30 2.59 2.25 2.31 28.0M
2023-06-07 2.46 2.57 2.37 2.38 24.8M
2023-06-06 2.15 2.42 2.13 2.38 21.4M
2023-06-05 2.23 2.26 2.16 2.16 8.2M
2023-06-02 2.23 2.28 2.17 2.23 8.2M
2023-06-01 2.13 2.22 2.07 2.17 8.5M
2023-05-31 2.16 2.22 2.02 2.12 10.9M
2023-05-30 2.08 2.24 2.06 2.17 11.1M
2023-05-26 2.06 2.07 1.96 2.03 8.9M
2023-05-25 2.18 2.21 2.00 2.05 12.7M
2023-05-24 2.21 2.21 2.11 2.15 7.7M
2023-05-23 2.31 2.37 2.22 2.24 9.2M
2023-05-22 2.12 2.36 2.09 2.35 16.4M
2023-05-19 2.31 2.35 2.06 2.12 21.6M
2023-05-18 2.35 2.36 2.25 2.29 8.5M
2023-05-17 2.25 2.38 2.25 2.36 8.0M
2023-05-16 2.39 2.40 2.23 2.24 7.7M
2023-05-15 2.23 2.44 2.20 2.41 8.9M
2023-05-12 2.23 2.34 2.15 2.23 8.8M
2023-05-11 2.25 2.28 2.16 2.21 6.5M
2023-05-10 2.38 2.39 2.25 2.28 6.8M
2023-05-09 2.29 2.34 2.25 2.34 8.3M
2023-05-08 2.52 2.61 2.34 2.39 11.8M
2023-05-05 2.27 2.47 2.23 2.46 18.3M
2023-05-04 2.23 2.28 2.13 2.24 12.2M
2023-05-03 2.11 2.30 2.08 2.22 15.6M
2023-05-02 2.06 2.15 2.03 2.11 15.7M
2023-05-01 1.98 2.23 1.95 2.04 21.3M
2023-04-28 1.87 1.91 1.82 1.88 8.9M
2023-04-27 1.81 1.98 1.80 1.89 11.8M
2023-04-26 1.87 1.90 1.77 1.80 14.1M
2023-04-25 1.98 1.99 1.86 1.86 10.1M
2023-04-24 2.02 2.06 1.98 2.02 7.6M
2023-04-21 2.07 2.08 2.02 2.04 9.1M
2023-04-20 2.08 2.14 2.06 2.07 7.0M
2023-04-19 2.14 2.17 2.10 2.14 8.2M
2023-04-18 2.32 2.33 2.14 2.17 12.1M
2023-04-17 2.22 2.35 2.21 2.32 9.3M
2023-04-14 2.32 2.34 2.17 2.22 14.1M
2023-04-13 2.35 2.36 2.29 2.32 7.3M
2023-04-12 2.52 2.53 2.29 2.31 11.4M
2023-04-11 2.43 2.47 2.37 2.45 8.1M
2023-04-10 2.39 2.40 2.30 2.39 8.7M
2023-04-06 2.47 2.48 2.37 2.39 9.8M
2023-04-05 2.66 2.67 2.43 2.47 12.1M
2023-04-04 2.80 2.81 2.63 2.67 7.9M
2023-04-03 2.86 2.92 2.71 2.76 8.5M
2023-03-31 2.82 2.99 2.75 2.85 10.3M
2023-03-30 2.83 2.94 2.78 2.78 8.6M
2023-03-29 2.69 2.84 2.63 2.79 11.6M
2023-03-28 2.68 2.71 2.61 2.62 7.2M
2023-03-27 2.85 2.85 2.65 2.67 9.8M
2023-03-24 2.86 2.89 2.76 2.79 7.4M
2023-03-23 2.87 3.03 2.82 2.86 10.6M
2023-03-22 2.98 2.98 2.82 2.83 8.0M
2023-03-21 2.91 3.07 2.91 2.98 9.4M
2023-03-20 2.94 3.02 2.84 2.87 7.9M
2023-03-17 3.05 3.10 2.90 2.93 11.6M
2023-03-16 3.05 3.10 2.96 3.09 10.0M
2023-03-15 3.04 3.09 2.93 3.04 12.2M
2023-03-14 3.29 3.39 3.08 3.13 11.4M
2023-03-13 3.04 3.27 2.95 3.18 12.7M
2023-03-10 3.37 3.39 3.02 3.10 20.4M
2023-03-09 3.58 4.02 3.33 3.36 32.3M
2023-03-08 3.33 3.34 3.18 3.30 9.5M
2023-03-07 3.40 3.44 3.25 3.33 8.7M
2023-03-06 3.54 3.60 3.37 3.41 6.5M
2023-03-03 3.30 3.52 3.26 3.48 8.2M
2023-03-02 3.25 3.29 3.09 3.28 7.5M
2023-03-01 3.37 3.44 3.26 3.28 6.2M
2023-02-28 3.27 3.39 3.24 3.34 4.8M
2023-02-27 3.24 3.34 3.22 3.29 6.2M
2023-02-24 3.31 3.35 3.17 3.21 8.4M
2023-02-23 3.43 3.48 3.31 3.39 5.8M
2023-02-22 3.33 3.42 3.25 3.37 6.5M
2023-02-21 3.52 3.57 3.32 3.34 8.5M
2023-02-17 3.61 3.64 3.47 3.57 6.5M
2023-02-16 3.70 3.87 3.63 3.65 9.2M
2023-02-15 3.43 3.85 3.42 3.84 7.9M
2023-02-14 3.44 3.51 3.30 3.49 9.0M
2023-02-13 3.45 3.59 3.34 3.46 9.3M
2023-02-10 3.47 3.51 3.35 3.43 8.3M
2023-02-09 3.81 3.87 3.47 3.50 9.3M
2023-02-08 3.81 3.96 3.71 3.71 7.4M
2023-02-07 3.98 3.98 3.69 3.85 11.0M
2023-02-06 4.00 4.13 3.89 3.93 11.8M
2023-02-03 4.10 4.36 4.03 4.09 14.2M
2023-02-02 3.94 4.34 3.94 4.25 20.2M
2023-02-01 3.63 3.90 3.58 3.86 10.8M
2023-01-31 3.50 3.68 3.47 3.66 11.7M
2023-01-30 3.48 3.67 3.44 3.48 10.2M
2023-01-27 3.40 3.64 3.37 3.60 10.2M
2023-01-26 3.78 3.84 3.40 3.43 12.8M
2023-01-25 3.54 3.70 3.41 3.68 8.6M
2023-01-24 3.64 3.73 3.52 3.62 11.0M
2023-01-23 3.38 3.72 3.36 3.70 14.7M
2023-01-20 3.20 3.37 3.11 3.37 11.9M
2023-01-19 3.25 3.36 3.06 3.13 11.6M
2023-01-18 3.54 3.69 3.35 3.35 13.0M
2023-01-17 3.26 3.52 3.25 3.49 10.5M
2023-01-13 3.10 3.27 3.07 3.24 6.5M
2023-01-12 3.14 3.19 3.01 3.17 10.5M
2023-01-11 3.07 3.20 3.02 3.11 9.0M
2023-01-10 2.94 3.03 2.83 3.03 10.0M
2023-01-09 2.92 3.04 2.85 2.95 14.8M
2023-01-06 2.66 2.86 2.60 2.83 10.9M
2023-01-05 2.68 2.70 2.60 2.63 9.7M
2023-01-04 2.72 2.80 2.64 2.72 11.0M
2023-01-03 2.85 2.96 2.63 2.66 11.5M