Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	FCEL	0.8883	0.9237	0.87	0.8999	0.0465	51,803,802	28,092	0.90	0.9098
2024-05-02	Q	FCEL	0.9299	0.9299	0.836	0.8535	-0.0453	60,451,074	30,073	0.8569	0.95
2024-05-01	Q	FCEL	0.919	0.945	0.8922	0.8988	-0.029	24,116,046	23,696	0.90	0.93
2024-04-30	Q	FCEL	0.9146	0.9458	0.856	0.9278	-0.0015	60,911,427	33,474	0.92	0.94
2024-04-29	Q	FCEL	0.8807	0.9679	0.8807	0.9293	0.0588	45,796,705	25,923	0.9264	1.03
2024-04-26	Q	FCEL	0.8491	0.873	0.8126	0.8705	0.0285	34,864,508	22,488	0.8525	0.9465
2024-04-25	Q	FCEL	0.8488	0.8624	0.8051	0.842	-0.021	32,379,623	22,644	0.841	0.861
2024-04-24	Q	FCEL	0.9552	0.9552	0.85	0.863	-0.0557	38,083,910	30,374	0.80	0.87
2024-04-23	Q	FCEL	0.8155	0.963	0.8148	0.9187	0.1055	53,832,142	29,022	0.91	1.00
2024-04-22	Q	FCEL	0.90	0.90	0.79	0.8132	-0.0709	52,270,464	27,083	0.80	0.83
2024-04-19	Q	FCEL	0.9367	0.9508	0.8701	0.8841	-0.0466	29,443,479	20,756	0.819	0.90
2024-04-18	Q	FCEL	1.00	1.01	0.9225	0.9307	-0.0687	69,224,437	32,536	0.9255	0.9375
2024-04-17	Q	FCEL	1.01	1.03	1.00	1.00		8,530,204	10,978	1.00	1.04
2024-04-16	Q	FCEL	1.02	1.04	1.00	1.00	-0.02	9,742,829	12,416	1.00	1.02
2024-04-15	Q	FCEL	1.12	1.12	1.0115	1.03	-0.07	13,488,815	14,235	1.01	1.19
2024-04-12	Q	FCEL	1.13	1.16	1.10	1.10	-0.04	7,935,204	9,100	1.11	1.13
2024-04-11	Q	FCEL	1.15	1.18	1.105	1.14	-0.01	11,850,818	9,897	1.14	1.16
2024-04-10	Q	FCEL	1.17	1.18	1.13	1.15	-0.06	12,853,273	11,936	1.14	1.16
2024-04-09	Q	FCEL	1.16	1.24	1.155	1.21	0.06	11,442,679	10,145	1.20	1.21
2024-04-08	Q	FCEL	1.15	1.18	1.13	1.15	0.02	9,278,142	9,687	1.14	1.15
2024-04-05	Q	FCEL	1.13	1.17	1.11	1.13	-0.01	7,809,850	7,962	1.12	1.14
2024-04-04	Q	FCEL	1.13	1.21	1.12	1.14	0.01	11,535,416	9,803	1.14	1.15
2024-04-03	Q	FCEL	1.13	1.14	1.10	1.13		8,092,739	7,231	1.12	1.14
2024-04-02	Q	FCEL	1.17	1.1702	1.12	1.13	-0.07	7,404,403	7,095	1.12	1.14
2024-04-01	Q	FCEL	1.20	1.20	1.14	1.20	0.01	8,545,173	9,065	1.20	1.22
2024-03-29	Q	FCEL	1.16	1.22	1.16	1.19	0.03	0	0	1.17	1.19
2024-03-28	Q	FCEL	1.16	1.22	1.16	1.19	0.03	11,380,974	8,107	1.17	1.19
2024-03-27	Q	FCEL	1.115	1.18	1.10	1.16	0.06	9,567,844	9,084	1.16	1.17
2024-03-26	Q	FCEL	1.12	1.18	1.10	1.10	-0.02	10,756,365	8,874	1.10	1.12
2024-03-25	Q	FCEL	1.13	1.20	1.11	1.12	-0.02	9,417,310	8,324	1.11	1.13
2024-03-22	Q	FCEL	1.20	1.20	1.125	1.14	-0.06	7,446,112	7,777	1.12	1.14
2024-03-21	Q	FCEL	1.15	1.22	1.14	1.20	0.05	16,834,180	11,595	1.17	1.22
2024-03-20	Q	FCEL	1.05	1.18	1.04	1.15	0.09	10,808,585	10,317	1.12	1.16
2024-03-19	Q	FCEL	1.03	1.09	1.03	1.06	-0.01	6,980,480	7,782	1.05	1.07
2024-03-18	Q	FCEL	1.10	1.10	1.06	1.07	-0.03	6,965,984	8,570	1.06	1.08
2024-03-15	Q	FCEL	1.00	1.12	0.9794	1.10	0.10	17,194,821	10,693	1.07	1.08
2024-03-14	Q	FCEL	1.03	1.04	0.9803	1.00	-0.03	16,373,886	14,585	0.9983	1.02
2024-03-13	Q	FCEL	1.08	1.10	1.02	1.03	-0.03	11,352,909	10,648	1.04	1.05
2024-03-12	Q	FCEL	1.12	1.13	1.06	1.06	-0.05	12,692,883	12,478	1.06	1.08
2024-03-11	Q	FCEL	1.13	1.19	1.11	1.11	-0.02	12,371,684	13,298	1.11	1.13
2024-03-08	Q	FCEL	1.13	1.17	1.11	1.13	0.02	17,378,722	14,075	1.12	1.13
2024-03-07	Q	FCEL	1.20	1.23	1.10	1.11	-0.11	23,913,910	17,513	1.11	1.22
2024-03-06	Q	FCEL	1.20	1.25	1.15	1.22	0.04	17,783,779	12,318	1.21	1.23
2024-03-05	Q	FCEL	1.22	1.23	1.17	1.18	-0.06	11,289,320	10,146	1.18	1.20
2024-03-04	Q	FCEL	1.25	1.27	1.20	1.24		8,955,832	11,037	1.22	1.23
2024-03-01	Q	FCEL	1.18	1.28	1.16	1.24	0.05	11,999,268	9,560	1.24	1.25
2024-02-29	Q	FCEL	1.23	1.30	1.18	1.19	-0.03	13,587,382	10,448	1.20	1.21
2024-02-28	Q	FCEL	1.23	1.28	1.20	1.22	-0.02	11,053,534	9,287	1.21	1.22
2024-02-27	Q	FCEL	1.18	1.25	1.15	1.24	0.10	14,713,136	12,419	1.23	1.25
2024-02-26	Q	FCEL	1.14	1.18	1.11	1.14		11,208,099	11,525	1.12	1.14
2024-02-23	Q	FCEL	1.21	1.21	1.13	1.14	-0.04	12,903,776	13,333	1.14	1.17
2024-02-22	Q	FCEL	1.29	1.29	1.17	1.18	-0.08	12,129,981	11,879	1.17	1.21
2024-02-21	Q	FCEL	1.29	1.29	1.24	1.26	-0.04	8,722,452	8,041	1.27	1.29
2024-02-20	Q	FCEL	1.34	1.37	1.28	1.30	-0.08	9,739,582	9,584	1.29	1.32
2024-02-19	Q	FCEL	1.38	1.41	1.35	1.38	-0.02	0	0	1.36	1.49
2024-02-16	Q	FCEL	1.38	1.41	1.35	1.38	-0.02	9,699,931	8,461	1.36	1.49
2024-02-15	Q	FCEL	1.41	1.44	1.36	1.40	-0.005	8,374,056	9,580	1.29	1.41
2024-02-14	Q	FCEL	1.39	1.43	1.34	1.405	0.06	10,797,944	11,334	1.40	1.42
2024-02-13	Q	FCEL	1.38	1.4299	1.32	1.345	-0.155	13,296,806	13,384	1.36	1.39
2024-02-12	Q	FCEL	1.37	1.52	1.3525	1.50	0.13	16,111,621	14,871	1.46	1.51
2024-02-09	Q	FCEL	1.25	1.38	1.2458	1.37	0.12	16,495,856	13,874	1.35	1.39
2024-02-08	Q	FCEL	1.23	1.27	1.21	1.25		11,208,188	9,676	1.24	1.27
2024-02-07	Q	FCEL	1.245	1.29	1.20	1.25	0.02	14,392,002	11,414	1.25	1.26
2024-02-06	Q	FCEL	1.22	1.25	1.17	1.23	0.06	13,322,812	12,559	1.23	1.24
2024-02-05	Q	FCEL	1.23	1.23	1.15	1.17	-0.10	15,250,484	12,227	1.16	4.50