Quantcast
FCEL

Historical Stock Prices

$1.55
*  
0.10
6.06%
Get FCEL Alerts
*Delayed - data as of Mar. 27, 2020  -  Find a broker to begin trading FCEL now
Exchange:NASDAQ
Industry: Miscellaneous
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2019 TO 27-MAR-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2020 1.54 1.65 1.51 1.55 10,460,930
03/26/2020 1.6 1.7301 1.55 1.65 13,678,900
03/25/2020 1.48 1.7 1.46 1.58 18,903,570
03/24/2020 1.37 1.45 1.31 1.4 15,536,260
03/23/2020 1.24 1.28 1.18 1.28 10,205,620
03/20/2020 1.41 1.44 1.2 1.22 12,136,190
03/19/2020 1.28 1.44 1.26 1.33 10,747,480
03/18/2020 1.32 1.45 1.25 1.25 12,523,820
03/17/2020 1.25 1.49 1.15 1.49 19,956,960
03/16/2020 1.01 1.45 1 1.16 21,790,190
03/13/2020 1.26 1.29 1.1 1.15 18,080,960
03/12/2020 1.08 1.23 1.03 1.09 22,148,350
03/11/2020 1.56 1.64 1.42 1.47 10,963,100
03/10/2020 1.66 1.78 1.56 1.7 13,768,340
03/09/2020 1.54 1.65 1.36 1.52 14,233,680
03/06/2020 1.86 1.9289 1.77 1.87 13,130,470
03/05/2020 1.93 1.98 1.88 1.97 11,551,950
03/04/2020 1.97 2.01 1.9 2 11,698,460
03/03/2020 1.97 2.07 1.87 1.95 18,302,080
03/02/2020 2.02 2.05 1.77 1.93 19,317,020
02/28/2020 1.78 1.98 1.75 1.95 18,992,580
02/27/2020 2.02 2.19 1.91 1.94 22,638,630
02/26/2020 2.21 2.42 2.18 2.29 15,233,880
02/25/2020 2.5 2.5 2.23 2.27 14,355,110
02/24/2020 2.25 2.37 2.05 2.3 18,526,810
02/21/2020 2.54 2.65 2.45 2.52 15,414,160
02/20/2020 2.7 2.73 2.51 2.61 29,629,900
02/19/2020 2.61 2.88 2.56 2.79 45,170,250
02/18/2020 2.08 2.5 2.07 2.46 44,597,650
02/14/2020 2.19 2.2 2.07 2.08 12,917,500
02/13/2020 1.96 2.19 1.95 2.14 17,725,900
02/12/2020 1.97 2.06 1.92 2.05 13,905,210
02/11/2020 2.1 2.11 1.95 2.03 16,100,020
02/10/2020 1.75 2.07 1.74 2.06 41,228,820
02/07/2020 1.66 1.75 1.64 1.725 8,925,128
02/06/2020 1.67 1.78 1.62 1.69 12,133,700
02/05/2020 1.66 1.7 1.58 1.7 9,359,257
02/04/2020 1.66 1.72 1.66 1.68 10,807,140
02/03/2020 1.54 1.73 1.51 1.65 14,860,780
01/31/2020 1.67 1.69 1.55 1.59 14,773,390
01/30/2020 1.65 1.73 1.65 1.69 7,932,477
01/29/2020 1.95 1.95 1.62 1.73 30,525,360
01/28/2020 1.66 1.85 1.63 1.81 25,491,250
01/27/2020 1.7 1.71 1.5 1.54 28,326,340
01/24/2020 1.87 1.925 1.79 1.82 18,635,910
01/23/2020 1.95 1.95 1.7 1.76 53,611,040
01/22/2020 2.16 2.48 2.02 2.22 74,654,070
01/21/2020 2.6 3 2.51 2.88 62,110,690
01/17/2020 2.3 2.42 2.27 2.4 24,080,720
01/16/2020 2.2 2.33 2.18 2.24 20,504,500
01/15/2020 2.06 2.24 2.06 2.17 17,026,720
01/14/2020 2.06 2.16 2.01 2.08 19,945,540
01/13/2020 2.13 2.17 1.98 2.05 25,196,190
01/10/2020 2.18 2.23 2.06 2.22 19,153,800
01/09/2020 2.37 2.42 2.13 2.19 29,772,620
01/08/2020 2.02 2.36 1.97 2.29 33,712,740
01/07/2020 2.17 2.17 1.96 2.08 27,653,260
01/06/2020 2.31 2.35 2.13 2.22 35,100,420
01/03/2020 1.77 2.18 1.71 2.06 55,825,010
01/02/2020 2.77 2.93 1.87 2.01 140,123,700
12/31/2019 2.19 2.75 1.96 2.51 151,515,200
12/30/2019 1.44 1.69 1.33 1.68 64,003,740
12/27/2019 1.4 1.6 1.24 1.27 82,800,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio