Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FCEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.8026 | -0.0272 | -3.28% | 0.83 | 0.8491 | 0.793 | 40,410,841 |
| May 16 2024 | 0.8298 | -0.0278 | -3.24% | 0.86 | 0.8889 | 0.8001 | 25,472,528 |
| May 15 2024 | 0.8576 | -0.0264 | -2.99% | 0.9254 | 0.941 | 0.8185 | 37,669,278 |
| May 14 2024 | 0.884 | 0.1708 | 23.95% | 0.79 | 1.02 | 0.7798 | 129,730,790 |
| May 13 2024 | 0.7132 | 0.0141 | 2.02% | 0.65 | 0.7469 | 0.64 | 73,889,206 |
| May 10 2024 | 0.6991 | -0.0384 | -5.21% | 0.76 | 0.7614 | 0.6946 | 51,128,142 |
| May 09 2024 | 0.7375 | -0.0242 | -3.18% | 0.7695 | 0.79 | 0.7339 | 58,089,318 |
| May 08 2024 | 0.7617 | -0.0278 | -3.52% | 0.799 | 0.8066 | 0.738 | 84,368,224 |
| May 07 2024 | 0.7895 | -0.0755 | -8.73% | 0.8736 | 0.8797 | 0.786 | 68,706,906 |
| May 06 2024 | 0.865 | -0.0349 | -3.88% | 0.9228 | 0.925 | 0.861 | 43,755,600 |
| May 03 2024 | 0.8999 | 0.0464 | 5.44% | 0.8883 | 0.92375 | 0.87 | 51,797,026 |
| May 02 2024 | 0.8535 | -0.0453 | -5.04% | 0.9299 | 0.9299 | 0.836 | 60,425,417 |
| May 01 2024 | 0.8988 | -0.029 | -3.13% | 0.919 | 0.945 | 0.8922 | 24,110,494 |
| Apr 30 2024 | 0.9278 | -0.0015 | -0.16% | 0.9146 | 0.94589 | 0.856 | 60,888,131 |
| Apr 29 2024 | 0.9293 | 0.0588 | 6.75% | 0.8807 | 0.9679 | 0.8807 | 45,790,744 |
| Apr 26 2024 | 0.8705 | 0.0285 | 3.38% | 0.8491 | 0.873 | 0.8126 | 34,860,421 |
| Apr 25 2024 | 0.842 | -0.021 | -2.43% | 0.8488 | 0.8624 | 0.8051 | 32,377,541 |
| Apr 24 2024 | 0.863 | -0.0557 | -6.06% | 0.9552 | 0.9552 | 0.85 | 38,076,180 |
| Apr 23 2024 | 0.9187 | 0.1055 | 12.97% | 0.8155 | 0.963 | 0.8148 | 53,823,384 |
| Apr 22 2024 | 0.8132 | -0.0709 | -8.02% | 0.90 | 0.90 | 0.79 | 52,251,897 |
| Apr 19 2024 | 0.8841 | -0.0466 | -5.01% | 0.9367 | 0.9508 | 0.8701 | 29,419,090 |
| Apr 18 2024 | 0.9307 | -0.0743 | -7.39% | 1.00 | 1.01 | 0.9225 | 69,204,116 |
| Apr 17 2024 | 1.005 | 0.00 | 0.50% | 1.01 | 1.03 | 1.00 | 8,527,010 |
| Apr 16 2024 | 1.00 | -0.02 | -1.96% | 1.02 | 1.04 | 1.00 | 9,740,952 |
| Apr 15 2024 | 1.02 | -0.08 | -7.27% | 1.12 | 1.12 | 1.0115 | 13,454,143 |
| Apr 12 2024 | 1.10 | -0.04 | -3.51% | 1.13 | 1.16 | 1.10 | 7,932,319 |
| Apr 11 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.18 | 1.105 | 11,846,541 |
| Apr 10 2024 | 1.15 | -0.06 | -4.96% | 1.17 | 1.18 | 1.13 | 12,829,038 |
| Apr 09 2024 | 1.21 | 0.06 | 5.22% | 1.16 | 1.24 | 1.155 | 11,435,875 |
| Apr 08 2024 | 1.15 | 0.02 | 1.77% | 1.15 | 1.18 | 1.13 | 9,269,409 |
| Apr 05 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.17 | 1.11 | 7,796,411 |
| Apr 04 2024 | 1.14 | 0.02 | 1.79% | 1.13 | 1.21 | 1.12 | 11,531,128 |
| Apr 03 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.14 | 1.10 | 8,089,846 |
| Apr 02 2024 | 1.13 | -0.07 | -5.83% | 1.17 | 1.1702 | 1.12 | 7,403,074 |
| Apr 01 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.20 | 1.14 | 8,453,490 |
| Mar 28 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.22 | 1.16 | 11,378,591 |
| Mar 27 2024 | 1.16 | 0.06 | 5.45% | 1.115 | 1.18 | 1.10 | 9,563,888 |
| Mar 26 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.18 | 1.10 | 10,752,574 |
| Mar 25 2024 | 1.12 | -0.02 | -1.75% | 1.13 | 1.20 | 1.11 | 9,353,422 |
| Mar 22 2024 | 1.14 | -0.06 | -5.00% | 1.20 | 1.20 | 1.125 | 7,428,675 |
| Mar 21 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.22 | 1.14 | 16,795,662 |
| Mar 20 2024 | 1.15 | 0.09 | 8.49% | 1.05 | 1.18 | 1.04 | 10,753,930 |
| Mar 19 2024 | 1.06 | -0.01 | -0.93% | 1.03 | 1.09 | 1.03 | 6,976,039 |
| Mar 18 2024 | 1.07 | -0.03 | -2.73% | 1.10 | 1.10 | 1.06 | 6,961,422 |
| Mar 15 2024 | 1.10 | 0.10 | 10.00% | 1.00 | 1.12 | 0.9794 | 17,180,307 |
| Mar 14 2024 | 1.00 | -0.03 | -2.91% | 1.03 | 1.04 | 0.9803 | 16,364,631 |
| Mar 13 2024 | 1.03 | -0.03 | -2.83% | 1.08 | 1.10 | 1.02 | 11,344,171 |
| Mar 12 2024 | 1.06 | -0.05 | -4.50% | 1.12 | 1.13 | 1.06 | 12,677,279 |
| Mar 11 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.19 | 1.11 | 12,366,697 |
| Mar 08 2024 | 1.13 | 0.02 | 1.80% | 1.14 | 1.17 | 1.11 | 17,360,425 |
| Mar 07 2024 | 1.11 | -0.11 | -9.02% | 1.20 | 1.23 | 1.10 | 23,876,484 |
| Mar 06 2024 | 1.22 | 0.04 | 3.39% | 1.20 | 1.25 | 1.15 | 17,770,157 |
| Mar 05 2024 | 1.18 | -0.07 | -5.22% | 1.22 | 1.23 | 1.17 | 11,277,029 |
| Mar 04 2024 | 1.245 | 0.01 | 0.40% | 1.25 | 1.27 | 1.20 | 8,942,089 |
| Mar 01 2024 | 1.24 | 0.05 | 4.20% | 1.21 | 1.28 | 1.16 | 11,995,441 |
| Feb 29 2024 | 1.19 | -0.03 | -2.46% | 1.23 | 1.30 | 1.18 | 13,577,955 |
| Feb 28 2024 | 1.22 | -0.02 | -1.61% | 1.23 | 1.28 | 1.20 | 11,049,746 |
| Feb 27 2024 | 1.24 | 0.11 | 9.73% | 1.18 | 1.25 | 1.15 | 14,711,973 |
| Feb 26 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.18 | 1.11 | 11,202,437 |
| Feb 23 2024 | 1.14 | -0.04 | -3.39% | 1.21 | 1.21 | 1.13 | 12,889,180 |
| Feb 22 2024 | 1.18 | -0.08 | -6.35% | 1.29 | 1.29 | 1.17 | 12,097,984 |
| Feb 21 2024 | 1.26 | -0.04 | -3.08% | 1.29 | 1.29 | 1.24 | 8,705,218 |
| Feb 20 2024 | 1.30 | -0.08 | -5.80% | 1.34 | 1.37 | 1.28 | 9,725,534 |
