Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

FuelCell Energy, Inc. - Common Stock (NQ:FCEL)

4.120 +0.070 (+1.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	4.050	4.190	3.970	4.120	1,853,311	+0.07(+1.73%)
May 15, 2025	4.000	4.080	3.890	4.050	565,049	+0.02(+0.50%)
May 14, 2025	4.310	4.396	4.010	4.030	1,043,625	-0.25(-5.84%)
May 13, 2025	4.660	4.750	4.260	4.280	715,923	-0.30(-6.55%)
May 12, 2025	4.480	4.710	4.470	4.580	898,669	+0.30(+7.01%)
May 09, 2025	4.200	4.603	4.200	4.280	969,272	+0.09(+2.15%)
May 08, 2025	3.910	4.210	3.880	4.190	950,989	+0.34(+8.83%)
May 07, 2025	3.720	3.860	3.660	3.850	628,391	+0.11(+2.94%)
May 06, 2025	3.800	3.860	3.577	3.740	987,561	-0.02(-0.53%)
May 05, 2025	4.070	4.070	3.740	3.760	788,459	-0.28(-6.82%)
May 02, 2025	4.120	4.180	4.020	4.035	439,792	-0.04(-1.10%)
May 01, 2025	4.120	4.320	4.050	4.080	637,781	-0.02(-0.49%)
Apr 30, 2025	4.110	4.110	3.850	4.100	611,962	+0.01(+0.24%)
Apr 29, 2025	4.080	4.186	3.904	4.090	572,092	+0.05(+1.24%)
Apr 28, 2025	3.920	4.230	3.920	4.040	880,143	+0.22(+5.76%)
Apr 25, 2025	3.830	3.917	3.670	3.820	735,755	-0.03(-0.78%)
Apr 24, 2025	3.780	3.910	3.730	3.850	809,959	+0.12(+3.22%)
Apr 23, 2025	3.800	3.970	3.700	3.730	880,950	+0.00(+0.00%)
Apr 22, 2025	3.890	4.045	3.710	3.730	1,089,126	-0.12(-3.12%)
Apr 21, 2025	3.880	3.970	3.770	3.850	449,059	-0.04(-1.03%)
Apr 17, 2025	3.910	4.040	3.814	3.890	401,931	-0.01(-0.26%)
Apr 16, 2025	3.970	4.030	3.810	3.900	658,623	-0.10(-2.50%)
Apr 15, 2025	4.000	4.050	3.870	4.000	531,796	+0.02(+0.50%)
Apr 14, 2025	4.120	4.160	3.930	3.980	535,146	-0.12(-2.93%)
Apr 11, 2025	3.950	4.100	3.866	4.100	555,720	+0.20(+5.13%)
Apr 10, 2025	4.040	4.090	3.724	3.900	594,260	-0.14(-3.47%)
Apr 09, 2025	3.930	4.100	3.782	4.040	898,603	+0.12(+3.19%)
Apr 08, 2025	4.490	4.520	3.880	3.915	668,338	-0.47(-10.82%)
Apr 07, 2025	4.160	4.560	4.020	4.390	619,555	-0.07(-1.57%)
Apr 04, 2025	4.770	4.800	4.150	4.460	905,540	-0.36(-7.47%)
Apr 03, 2025	4.500	4.850	4.432	4.820	567,120	+0.20(+4.33%)
Apr 02, 2025	4.550	4.730	4.510	4.620	540,073	+0.03(+0.65%)
Apr 01, 2025	4.590	4.670	4.359	4.590	733,438	+0.00(+0.00%)
Mar 31, 2025	4.550	4.660	4.370	4.590	566,687	-0.11(-2.34%)
Mar 28, 2025	4.940	4.990	4.650	4.700	626,539	-0.22(-4.47%)
Mar 27, 2025	4.840	4.980	4.770	4.920	483,064	+0.11(+2.29%)
Mar 26, 2025	4.840	4.910	4.660	4.810	477,883	-0.03(-0.62%)
Mar 25, 2025	4.940	5.010	4.800	4.840	684,972	-0.10(-2.02%)
Mar 24, 2025	5.170	5.240	4.890	4.940	1,056,959	-0.20(-3.89%)
Mar 21, 2025	5.170	5.250	5.020	5.140	1,312,017	-0.10(-1.91%)
Mar 20, 2025	5.360	5.520	5.220	5.240	568,863	-0.18(-3.32%)
Mar 19, 2025	5.550	5.670	5.400	5.420	658,466	-0.15(-2.69%)
Mar 18, 2025	6.040	6.117	5.565	5.570	717,313	-0.55(-8.99%)
Mar 17, 2025	6.120	6.230	6.030	6.120	584,879	-0.06(-0.97%)
Mar 14, 2025	6.570	6.614	6.040	6.180	777,495	-0.31(-4.78%)
Mar 13, 2025	6.690	7.179	6.434	6.490	671,050	-0.36(-5.26%)
Mar 12, 2025	6.590	6.985	6.370	6.850	1,046,074	+0.29(+4.42%)
Mar 11, 2025	6.000	6.700	5.980	6.560	1,032,825	+0.23(+3.63%)
Mar 10, 2025	6.500	6.580	6.190	6.330	812,170	-0.26(-3.95%)
Mar 07, 2025	6.200	6.700	6.170	6.590	780,251	+0.42(+6.89%)
Mar 06, 2025	6.020	6.380	5.919	6.165	679,747	+0.05(+0.90%)
Mar 05, 2025	5.930	6.180	5.770	6.110	797,820	+0.23(+3.91%)
Mar 04, 2025	5.190	5.970	5.121	5.880	1,124,703	+0.59(+11.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FuelCell Energy, Inc. - Common Stock (NQ:FCEL)

Historical Prices