Fuelcell Energy Inc Historical Data - FEY2 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Fuelcell Energy Inc (FEY2)
Fuelcell Energy Inc (FEY2) Historical

Fuelcell Energy Inc (FEY2)

0.475

-0.0155

(-3.16%)

Closed July 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0252	-5.03798480608	0.5002	0.51	0.4551	256094	0.49723636	DE
4	-0.1151999	-19.5187935477	0.5901999	0.668	0.4551	262603	0.55719257	DE
12	-0.361	-43.1818181818	0.836	0.9588	0.4551	233437	0.69351594	DE
26	-0.67	-58.5152838428	1.145	1.43	0.4551	160484	0.80540405	DE
52	-1.45	-75.3246753247	1.925	2.014	0.4551	134431	0.97048183	DE
156	-5.123	-91.5148267238	5.598	10.148	0.4551	65807	2.10957427	DE
260	-11.025	-95.8695652174	11.5	13.1	0.4551	60729	2.24067321	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	0.4941	-0.0105	-2.08	0.4901	0.51	0.4703	327852
1721939160	0.5046	0.013	2.64	0.4801	0.506	0.47	71464
1721852820	0.4916	-0.0132	-2.61	0.4901	0.5066	0.4681	389396
1721766420	0.5048	-0.0026	-0.51	0.5056	0.5098	0.4825	126521
1721679960	0.5073999	0.0353999	7.50	0.5002	0.5078	0.46	365955
1721420760	0.472	-0.0624	-11.68	0.5507999	0.553	0.472	444444
1721334360	0.5344	-0.0456	-7.86	0.5818	0.5976	0.5315999	672295
1721248020	0.5799999	-0.0544	-8.58	0.639	0.6422	0.5758	536755
1721161560	0.6344	0.0120001	1.93	0.627	0.6474	0.6	270579
1721075160	0.6223999	-0.0216	-3.35	0.649	0.668	0.5961999	385082
1720815960	0.644	0.0378001	6.24	0.6098	0.644	0.5998	390113
1720729560	0.6061999	0.0432	7.67	0.5702	0.6176	0.5602	157781
1720643220	0.5629999	-0.024	-4.09	0.591	0.5998	0.562	126753
1720556760	0.587	-0.0072	-1.21	0.6024	0.6162	0.5716	173414
1720470360	0.5941999	0.006	1.02	0.5941999	0.628	0.5852	200493
1720211220	0.5881999	-0.012	-2.00	0.6001999	0.6198	0.5834	85948
1720124820	0.6001999	-0.0158	-2.56	0.6178	0.62	0.6001999	56536
1720038420	0.616	0.0546	9.73	0.5567999	0.6246	0.5564	163216
1719952020	0.5614	-0.0106	-1.85	0.5778	0.5896	0.5524	232494
1719865620	0.5719999	-0.022	-3.70	0.5901999	0.6156	0.5719999	75697
1719606420	0.594	-0.0012	-0.20	0.6076	0.6153999	0.5739999	108687
1719520020	0.5951999	-0.0208	-3.38	0.6106	0.6228	0.5936	53056
1719433620	0.616	0.0016001	0.26	0.612	0.625	0.595	122471
1719347160	0.6143999	-0.0214	-3.37	0.634	0.6498	0.6051999	61350
1719260820	0.6358	-0.0006	-0.09	0.645	0.65	0.61	144787
1719001620	0.6364	-0.061	-8.75	0.6944	0.7102	0.6302	215241
1718915160	0.6974	-0.0362	-4.93	0.7364	0.7473999	0.6748	131372
1718828820	0.7336	0.0178	2.49	0.7151999	0.735	0.7151999	48164
1718742360	0.7158	-0.0312	-4.18	0.7472	0.7538	0.705	109474
1718656020	0.747	-0.0184	-2.40	0.7922	0.7996	0.7002	284338
1718396820	0.7654	-0.0546	-6.66	0.8386	0.8398	0.7654	165811
1718310420	0.8199999	-0.0538	-6.16	0.8798	0.8972	0.8064	253260
1718224020	0.8738	0.019	2.22	0.8598	0.928	0.8452	125288
1718137620	0.8548	-0.0612	-6.68	0.9048	0.9398	0.827	190197
1718051220	0.916	0.1194	14.99	0.8002	0.9588	0.8	421374
1717792020	0.7966	-0.0482	-5.71	0.85	0.8538	0.7864	194910
1717705620	0.8448	-0.0456	-5.12	0.8912	0.8912	0.8202	117717
1717619220	0.8904	0.0424	5.00	0.8474	0.899	0.8394	131032
1717532820	0.848	-0.049	-5.46	0.9168	0.9198	0.8302	269938
1717446420	0.897	0.0838	10.30	0.8588	0.943	0.8219999	288091
1717187220	0.8132	-0.0308	-3.65	0.8416	0.8592	0.78	98975
1717100820	0.844	0.064	8.21	0.7848	0.8464	0.7732	273959
1717014420	0.78	-0.0962	-10.98	0.87	0.886	0.7655999	305504
1716928020	0.8762	0.076	9.50	0.805	0.9148	0.791	401443
1716841560	0.8002	0	0.00	0.8142	0.8192	0.791	59964
1716582420	0.8002	0.0122	1.55	0.7586	0.8276	0.7488	142816
1716496020	0.788	-0.032	-3.90	0.8698	0.8734	0.7396	280296
1716409620	0.8199999	0.0859999	11.72	0.7208	0.8716	0.7194	259132
1716323160	0.734	-0.001	-0.14	0.7346	0.7388	0.7064	35105
1716236760	0.735	0.0028	0.38	0.76	0.76	0.7018	94911
1715977620	0.7322	-0.0464	-5.96	0.765	0.7794	0.7322	70455
1715891220	0.7786	-0.001	-0.13	0.7897999	0.8106	0.7396	121570
1715804820	0.7796	-0.028	-3.47	0.8416	0.872	0.76	395452
1715718420	0.8076	0.139	20.79	0.6748	0.9474	0.6552	1014140
1715631960	0.6686	0.0174	2.67	0.6598	0.6848	0.5618	463589
1715372820	0.6512	-0.0528	-7.50	0.7046	0.7138	0.6415999	550275
1715286420	0.704	-0.0068	-0.96	0.7224	0.7324	0.6908	91599
1715200020	0.7108	-0.027	-3.66	0.7588	0.762	0.6852	304432
1715113620	0.7378	-0.0722	-8.91	0.8198	0.8298	0.7378	276484
1715027220	0.81	-0.0246	-2.95	0.836	0.8668	0.8012	102135
1714768020	0.8346	0.025	3.09	0.807	0.8512	0.8002	111554
1714681560	0.8096	-0.0554	-6.40	0.8496	0.8648	0.8	77239
1714508820	0.865	-0.0038	-0.44	0.8798	0.8882	0.8084	50194
1714422420	0.8688	0.0688	8.60	0.8218	0.9056	0.8102	106897
1714163220	0.8	0.0236	3.04	0.7954	0.8058	0.7665999	68589

Fuelcell Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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