FuelCell Energy Inc Historical Data - FEY | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
FuelCell Energy Inc (FEY)
FuelCell Energy Inc (FEY) Historical

FuelCell Energy Inc (FEY)

8.004

-0.343

(-4.11%)

Closed 27 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.328	-14.2306043721	9.332	9.91	7.858	9508	8.56335723	DE
4	-2.07	-20.5479452055	10.074	13.428	7.858	13071	10.45397922	DE
12	2.539	46.4592863678	5.465	13.428	5.198	19443	9.28601595	DE
26	2.539	46.4592863678	5.465	13.428	5.198	19443	9.28601595	DE
52	2.539	46.4592863678	5.465	13.428	5.198	19443	9.28601595	DE
156	2.539	46.4592863678	5.465	13.428	5.198	19443	9.28601595	DE
260	2.539	46.4592863678	5.465	13.428	5.198	19443	9.28601595	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	7.908	-0.39	-4.73	8.302	8.506	7.858	20611
1737667620	8.301	-0.2	-2.35	8.592	8.699	8.211	20304
1737581220	8.501	-0.11	-1.24	8.501	9.91	8.501	7959
1737494820	8.608	-0.69	-7.43	9.166	9.403	8.35	9571
1737408420	9.299	0.25	2.75	9.126	9.299	9.092	2705
1737149220	9.05	-0.24	-2.56	9.332	9.674	9.041	6999
1737062820	9.288	-0.21	-2.24	9.73	9.798	9.148	6211
1736976420	9.501	0.2	2.16	9.494	9.743	9.294	4771
1736890020	9.3	-0.61	-6.16	9.97	10.13	9.251	11411
1736803620	9.91	-0.65	-6.16	10.594	10.714	9.705	10957
1736544420	10.56	-0.73	-6.47	11.304	11.596	10.052	9276
1736458020	11.29	0.21	1.86	11.086	11.398	11.086	3937
1736371620	11.084	-1.49	-11.86	12.43	12.824	11.084	29978
1736285220	12.576	0.47	3.85	12.298	13.428	12.064	19871
1736198820	12.11	0.7	6.12	11.646	12.788	11.302	34977
1735939620	11.412	1.35	13.37	10.202	11.89	9.914	20663
1735853220	10.066	0.4	4.17	8.816	10.48	8.701	12890
1735594020	9.663	-0.04	-0.37	9.743	9.766	9.512	1134
1735334820	9.699	-0.9	-8.52	10.074	10.356	9.401	21663
1734989220	10.602	0.66	6.66	10.042	10.95	10.042	13826
1734730020	9.94	0.83	9.10	8.884	9.94	8.701	10545
1734643620	9.111	-0.41	-4.28	9.762	10.029999	8.797	11680
1734557220	9.518	-0.61	-6.04	10.146	10.36	9.318	7592
1734470820	10.13	-0.28	-2.73	10.186	10.574	9.801	13577
1734384420	10.414	-0.5	-4.58	10.734	11.034	10.182	13736
1734125220	10.914	-0.72	-6.20	11.358	12.106	10.472	31144
1734038820	11.636	-0.17	-1.44	12.198	12.998	11.328	28110
1733952420	11.806	1.3	12.33	11.04	12.788	10.79	27189
1733866020	10.51	-0.17	-1.59	10.561999	11.15	10.384	10977
1733779620	10.68	0.81	8.17	9.8119999	11.68	9.701	16172
1733520420	9.8729999	-0.19	-1.86	10.08	10.392	9.733	5510
1733434020	10.06	0.25	2.55	10.1	10.497999	9.61	12420
1733347620	9.81	-0.26	-2.58	9.991	10.324	9.517	10778
1733261220	10.07	-0.65	-6.05	11.064	11.226	9.709	17533
1733174820	10.718	-0.39	-3.55	11.298	12.318	10.452	37823
1732915620	11.112	0.75	7.24	10.353999	11.64	10.1	12750
1732829220	10.362	0.24	2.35	10.33	10.364	10.142	3728
1732742820	10.124	-0.22	-2.09	10.27	11.088	9.948	19801
1732656420	10.34	0.34	3.41	10.454	10.497999	9.121	32329
1732570020	9.999	1.99	24.88	8.054	10.694	7.918	47290
1732310820	8.007	0.52	7.02	7.644	8.349	7.491	16183
1732224420	7.482	-0.35	-4.44	7.831	8.1999999	7.464	14887
1732138020	7.83	0.37	4.96	7.547	7.83	7.276	10282
1732051620	7.46	-0.16	-2.09	7.699	7.7	7.102	42376
1731965220	7.619	2.05	36.79	5.941	8.039	5.8099999	73224
1731705960	5.57	-1.19	-17.57	6.705	8.999	5.57	98971
1731619560	6.757	1.05	18.46	5.704	6.982	5.354	19337

FuelCell Energy

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions