FuelCell Energy, Inc. (FCEL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.8300 | 0.8300 | 0.7890 | 0.7890 | 0.7890 | - |
| 13 June 2024 | 0.8672 | 0.8672 | 0.8160 | 0.8160 | 0.8160 | - |
| 12 June 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | - |
| 11 June 2024 | 0.8946 | 0.8946 | 0.8426 | 0.8426 | 0.8426 | - |
| 10 June 2024 | 0.8014 | 0.9540 | 0.8014 | 0.9540 | 0.9540 | - |
| 07 June 2024 | 0.8450 | 0.8450 | 0.8170 | 0.8170 | 0.8170 | - |
| 06 June 2024 | 0.8816 | 0.8816 | 0.8346 | 0.8346 | 0.8346 | - |
| 05 June 2024 | 0.8810 | 0.8810 | 0.8660 | 0.8660 | 0.8660 | 1,900 |
| 04 June 2024 | 0.9134 | 0.9134 | 0.8636 | 0.8636 | 0.8636 | - |
| 03 June 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 31 May 2024 | 0.8130 | 0.8260 | 0.8130 | 0.8260 | 0.8260 | 12 |
| 30 May 2024 | 0.7786 | 0.8280 | 0.7786 | 0.8280 | 0.8280 | - |
| 29 May 2024 | 0.8646 | 0.8646 | 0.7880 | 0.7880 | 0.7880 | - |
| 28 May 2024 | 0.8146 | 0.8956 | 0.8146 | 0.8956 | 0.8956 | - |
| 27 May 2024 | 0.8050 | 0.8050 | 0.7990 | 0.7990 | 0.7990 | - |
| 24 May 2024 | 0.7562 | 0.8100 | 0.7562 | 0.8100 | 0.8100 | - |
| 23 May 2024 | 0.8538 | 0.8538 | 0.7780 | 0.7780 | 0.7780 | - |
| 22 May 2024 | 0.7414 | 0.8466 | 0.7414 | 0.8466 | 0.8466 | 98 |
| 21 May 2024 | 0.7260 | 0.7300 | 0.7260 | 0.7300 | 0.7300 | - |
| 20 May 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 17 May 2024 | 0.7742 | 0.7742 | 0.7720 | 0.7720 | 0.7720 | - |
| 16 May 2024 | 0.7926 | 0.7926 | 0.7536 | 0.7536 | 0.7536 | - |
| 15 May 2024 | 0.8420 | 0.8474 | 0.8420 | 0.8472 | 0.8472 | 10,109 |
| 14 May 2024 | 0.8746 | 0.8746 | 0.8746 | 0.8746 | 0.8746 | - |
| 13 May 2024 | 0.6600 | 0.6600 | 0.6312 | 0.6406 | 0.6406 | 480 |
| 10 May 2024 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | 0.6556 | - |
| 09 May 2024 | 0.7216 | 0.7216 | 0.7036 | 0.7036 | 0.7036 | - |
| 08 May 2024 | 0.7684 | 0.7684 | 0.6990 | 0.6990 | 0.6990 | 3,732 |
| 07 May 2024 | 0.8126 | 0.8228 | 0.7630 | 0.7630 | 0.7630 | 2 |
| 06 May 2024 | 0.8510 | 0.8510 | 0.8340 | 0.8340 | 0.8340 | 90 |
| 03 May 2024 | 0.8074 | 0.8470 | 0.8074 | 0.8470 | 0.8470 | - |
| 02 May 2024 | 0.8570 | 0.8570 | 0.8100 | 0.8100 | 0.8100 | 1,671 |
| 30 Apr 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 29 Apr 2024 | 0.8160 | 0.8630 | 0.8160 | 0.8630 | 0.8630 | - |
| 26 Apr 2024 | 0.7950 | 0.7950 | 0.7660 | 0.7660 | 0.7660 | - |
| 25 Apr 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
| 24 Apr 2024 | 0.8530 | 0.8668 | 0.8230 | 0.8230 | 0.8230 | 2,456 |
| 23 Apr 2024 | 0.7560 | 0.8570 | 0.7560 | 0.8570 | 0.8570 | 8,412 |
| 22 Apr 2024 | 0.8346 | 0.8428 | 0.7726 | 0.7726 | 0.7726 | 152 |
| 19 Apr 2024 | 0.8668 | 0.8668 | 0.8668 | 0.8668 | 0.8668 | 520 |
| 18 Apr 2024 | 0.9526 | 0.9526 | 0.9040 | 0.9040 | 0.9040 | - |
| 17 Apr 2024 | 0.9606 | 0.9606 | 0.9470 | 0.9470 | 0.9470 | - |
| 16 Apr 2024 | 0.9694 | 0.9694 | 0.9650 | 0.9650 | 0.9650 | - |
| 15 Apr 2024 | 1.0560 | 1.0560 | 0.9730 | 0.9730 | 0.9730 | - |
| 12 Apr 2024 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | 1.0575 | - |
| 11 Apr 2024 | 1.0880 | 1.0880 | 1.0510 | 1.0510 | 1.0510 | 520 |
| 10 Apr 2024 | 1.1130 | 1.1130 | 1.0565 | 1.0565 | 1.0565 | - |
| 09 Apr 2024 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | - |
| 08 Apr 2024 | 1.0420 | 1.0735 | 1.0420 | 1.0735 | 1.0735 | - |
| 05 Apr 2024 | 1.0950 | 1.0950 | 1.0295 | 1.0295 | 1.0295 | 25 |
| 04 Apr 2024 | 1.0210 | 1.0945 | 1.0210 | 1.0945 | 1.0945 | - |
| 03 Apr 2024 | 1.0570 | 1.0570 | 1.0390 | 1.0390 | 1.0390 | - |
| 02 Apr 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 28 Mar 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | - |
| 27 Mar 2024 | 1.0355 | 1.0860 | 1.0355 | 1.0860 | 1.0860 | - |
| 26 Mar 2024 | 1.0465 | 1.0575 | 1.0465 | 1.0575 | 1.0575 | - |
| 25 Mar 2024 | 1.0615 | 1.0615 | 1.0565 | 1.0565 | 1.0565 | - |
| 22 Mar 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 21 Mar 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| 20 Mar 2024 | 0.9826 | 1.0015 | 0.9826 | 1.0015 | 1.0015 | - |
| 19 Mar 2024 | 0.9820 | 0.9900 | 0.9820 | 0.9900 | 0.9900 | - |
| 18 Mar 2024 | 1.0120 | 1.0120 | 1.0055 | 1.0055 | 1.0055 | - |
| 15 Mar 2024 | 0.9112 | 0.9986 | 0.9112 | 0.9986 | 0.9986 | 5,400 |
| 14 Mar 2024 | 0.9718 | 0.9718 | 0.9230 | 0.9230 | 0.9230 | - |
| 13 Mar 2024 | 0.9838 | 0.9838 | 0.9730 | 0.9730 | 0.9730 | - |
| 12 Mar 2024 | 1.0330 | 1.0330 | 0.9876 | 0.9876 | 0.9876 | - |
| 11 Mar 2024 | 1.0475 | 1.0475 | 1.0380 | 1.0395 | 1.0395 | 92 |
| 08 Mar 2024 | 1.0330 | 1.0330 | 1.0195 | 1.0195 | 1.0195 | - |
| 07 Mar 2024 | 1.1660 | 1.1660 | 1.0285 | 1.0285 | 1.0285 | - |
| 06 Mar 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 6,494 |
| 05 Mar 2024 | 1.1325 | 1.1325 | 1.1090 | 1.1090 | 1.1090 | - |
| 04 Mar 2024 | 1.1845 | 1.1845 | 1.1280 | 1.1280 | 1.1280 | 5,400 |
| 01 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 20 |
| 29 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 28 Feb 2024 | 1.1230 | 1.1610 | 1.1230 | 1.1610 | 1.1610 | 600 |
| 27 Feb 2024 | 1.0485 | 1.0920 | 1.0485 | 1.0920 | 1.0920 | - |
| 26 Feb 2024 | 1.0620 | 1.0620 | 1.0575 | 1.0575 | 1.0575 | - |
| 23 Feb 2024 | 1.1040 | 1.1040 | 1.0485 | 1.0485 | 1.0485 | - |
| 22 Feb 2024 | 1.1805 | 1.1805 | 1.1325 | 1.1325 | 1.1325 | - |
| 21 Feb 2024 | 1.2080 | 1.2080 | 1.1600 | 1.1600 | 1.1600 | - |
| 20 Feb 2024 | 1.2400 | 1.2560 | 1.1965 | 1.1965 | 1.1965 | 1,387 |
| 19 Feb 2024 | 1.2605 | 1.2605 | 1.2240 | 1.2465 | 1.2465 | 2,000 |
| 16 Feb 2024 | 1.2955 | 1.2955 | 1.2950 | 1.2950 | 1.2950 | - |
| 15 Feb 2024 | 1.3095 | 1.3095 | 1.2875 | 1.2875 | 1.2875 | - |
| 14 Feb 2024 | 1.2760 | 1.3040 | 1.2725 | 1.2725 | 1.2725 | 170 |
| 13 Feb 2024 | 1.4015 | 1.4015 | 1.3020 | 1.3020 | 1.3020 | 4,500 |
| 12 Feb 2024 | 1.2685 | 1.3595 | 1.2685 | 1.3595 | 1.3595 | - |
| 09 Feb 2024 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
| 08 Feb 2024 | 1.1515 | 1.1515 | 1.1325 | 1.1325 | 1.1325 | - |
| 07 Feb 2024 | 1.1505 | 1.1630 | 1.1430 | 1.1430 | 1.1430 | 41 |
| 06 Feb 2024 | 1.1025 | 1.1210 | 1.1025 | 1.1210 | 1.1210 | - |
| 05 Feb 2024 | 1.1715 | 1.1770 | 1.1075 | 1.1075 | 1.1075 | 70 |
| 02 Feb 2024 | 1.2220 | 1.2220 | 1.1575 | 1.1575 | 1.1575 | - |
| 01 Feb 2024 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | - |
| 31 Jan 2024 | 1.1360 | 1.1615 | 1.1360 | 1.1615 | 1.1615 | - |
| 30 Jan 2024 | 1.1665 | 1.1665 | 1.1490 | 1.1490 | 1.1490 | - |
| 29 Jan 2024 | 1.1360 | 1.1410 | 1.1360 | 1.1410 | 1.1410 | - |
| 26 Jan 2024 | 1.1390 | 1.1430 | 1.1390 | 1.1430 | 1.1430 | - |
| 25 Jan 2024 | 1.1100 | 1.1120 | 1.1100 | 1.1120 | 1.1120 | - |
| 24 Jan 2024 | 1.1975 | 1.2000 | 1.1690 | 1.1690 | 1.1690 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.