FuelCell Energy, Inc. (BIT:1FEY2)
Italy · Delayed Price · Currency is EUR 6.04
-0.29 (-4.51%)
At close: Feb 11, 2026
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.18 | 6.38 | 6.07 | 6.32 | 6.32 | 0.16% | 3,785 |
| Feb 9, 2026 | 6.11 | 6.30 | 6.04 | 6.31 | 6.31 | 7.37% | 1,058 |
| Feb 6, 2026 | 5.45 | 5.88 | 5.45 | 5.88 | 5.88 | 3.65% | 3,326 |
| Feb 5, 2026 | 5.94 | 5.95 | 5.54 | 5.67 | 5.67 | -6.26% | 9,213 |
| Feb 4, 2026 | 6.46 | 6.78 | 6.01 | 6.05 | 6.05 | -5.87% | 4,245 |
| Feb 3, 2026 | 6.45 | 6.57 | 6.30 | 6.43 | 6.43 | -0.31% | 7,995 |
| Feb 2, 2026 | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | -9.35% | 1,120 |
| Jan 30, 2026 | 7.56 | 7.58 | 7.11 | 7.11 | 7.11 | -5.54% | 4,060 |
| Jan 29, 2026 | 8.19 | 8.19 | 7.36 | 7.53 | 7.53 | -5.28% | 8,243 |
| Jan 28, 2026 | 8.16 | 8.25 | 8.01 | 7.95 | 7.95 | 2.33% | 7,476 |
| Jan 27, 2026 | 7.66 | 7.91 | 7.43 | 7.77 | 7.77 | -4.19% | 7,416 |
| Jan 26, 2026 | 8.85 | 8.85 | 8.08 | 8.11 | 8.11 | -7.78% | 398 |
| Jan 23, 2026 | 8.63 | 8.92 | 8.40 | 8.79 | 8.79 | 2.44% | 3,147 |
| Jan 22, 2026 | 7.99 | 8.51 | 7.99 | 8.58 | 8.58 | 8.94% | 5,662 |
| Jan 21, 2026 | 7.50 | 7.92 | 7.50 | 7.88 | 7.88 | 7.64% | 3,918 |
| Jan 20, 2026 | 6.62 | 7.55 | 6.49 | 7.32 | 7.32 | 5.67% | 14,467 |
| Jan 19, 2026 | 6.16 | 6.84 | 6.16 | 6.93 | 6.93 | 1.20% | 3,714 |
| Jan 16, 2026 | 6.66 | 6.83 | 6.66 | 6.85 | 6.85 | 8.43% | 1,045 |
| Jan 15, 2026 | 6.31 | 6.34 | 6.29 | 6.31 | 6.31 | -3.37% | 505 |
| Jan 14, 2026 | 6.70 | 6.70 | 6.35 | 6.53 | 6.53 | -1.12% | 2,125 |
| Jan 13, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.23% | - |
| Jan 12, 2026 | 6.67 | 6.67 | 6.41 | 6.53 | 6.53 | -2.89% | 2,284 |
| Jan 9, 2026 | 6.84 | 6.97 | 6.62 | 6.72 | 6.72 | -1.75% | 2,935 |
| Jan 8, 2026 | 6.87 | 7.06 | 6.87 | 6.84 | 6.84 | 4.75% | 875 |
| Jan 7, 2026 | 6.97 | 6.97 | 6.51 | 6.53 | 6.53 | -6.30% | 3,505 |
| Jan 6, 2026 | 6.88 | 7.11 | 6.88 | 6.97 | 6.97 | 2.11% | 2,505 |
| Jan 5, 2026 | 7.27 | 7.27 | 6.83 | 6.83 | 6.83 | 0.46% | 3,073 |
| Jan 2, 2026 | 6.49 | 6.75 | 6.44 | 6.80 | 6.80 | -2.62% | 2,980 |
| Dec 30, 2025 | 7.09 | 7.09 | 6.90 | 6.98 | 6.98 | -1.98% | 1,820 |
| Dec 29, 2025 | 7.45 | 7.45 | 6.99 | 7.12 | 7.12 | -5.38% | 805 |
| Dec 23, 2025 | 7.52 | 7.85 | 7.52 | 7.52 | 7.52 | -0.49% | 1,234 |
| Dec 22, 2025 | 7.08 | 7.66 | 7.00 | 7.56 | 7.56 | 6.19% | 3,270 |
| Dec 19, 2025 | 8.22 | 8.25 | 7.00 | 7.12 | 7.12 | -20.70% | 9,054 |
| Dec 18, 2025 | 7.88 | 9.25 | 7.88 | 8.98 | 8.98 | 27.96% | 8,835 |
| Dec 17, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.89% | - |
| Dec 16, 2025 | 6.76 | 7.10 | 6.76 | 7.23 | 7.23 | -1.27% | 1,275 |
| Dec 15, 2025 | 7.48 | 7.48 | 7.30 | 7.32 | 7.32 | -0.64% | 924 |
| Dec 12, 2025 | 7.55 | 7.55 | 7.40 | 7.37 | 7.37 | 2.91% | 610 |
| Dec 11, 2025 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -0.06% | 125 |
| Dec 10, 2025 | 7.27 | 7.27 | 7.07 | 7.16 | 7.16 | -1.54% | 160 |
| Dec 9, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.43% | - |
| Dec 8, 2025 | 7.47 | 7.47 | 7.05 | 7.24 | 7.24 | -1.62% | 4,241 |
| Dec 5, 2025 | 6.84 | 7.50 | 6.84 | 7.36 | 7.36 | 11.55% | 6,855 |
| Dec 4, 2025 | 6.40 | 6.61 | 6.40 | 6.60 | 6.60 | 12.19% | 255 |
| Dec 3, 2025 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 3.90% | 626 |
| Dec 2, 2025 | 5.75 | 5.75 | 5.75 | 5.66 | 5.66 | 4.45% | 100 |
| Dec 1, 2025 | 6.04 | 6.04 | 5.45 | 5.42 | 5.42 | -5.61% | 2,158 |
| Nov 28, 2025 | 5.62 | 5.73 | 5.62 | 5.74 | 5.74 | 5.75% | 975 |
| Nov 27, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4.97% | - |
| Nov 26, 2025 | 5.22 | 5.25 | 5.22 | 5.17 | 5.17 | 2.03% | 800 |