FuelCell Energy, Inc. (BIT:1FEY2)
Italy · Delayed Price · Currency is EUR 6.12
-0.06 (-1.04%)
At close: Mar 12, 2026
FuelCell Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.09 | 6.09 | 6.09 | 6.12 | 6.12 | -1.04% | 43 |
| Mar 11, 2026 | 6.07 | 6.15 | 6.02 | 6.18 | 6.18 | 0.28% | 1,150 |
| Mar 10, 2026 | 6.45 | 6.45 | 6.11 | 6.16 | 6.16 | 1.15% | 348 |
| Mar 9, 2026 | 6.35 | 6.35 | 5.69 | 6.09 | 6.09 | -10.47% | 4,505 |
| Mar 6, 2026 | 7.25 | 7.25 | 6.94 | 6.81 | 6.81 | -3.83% | 146 |
| Mar 5, 2026 | 7.38 | 7.40 | 7.10 | 7.08 | 7.08 | -1.46% | 2,759 |
| Mar 4, 2026 | 6.85 | 7.34 | 6.79 | 7.18 | 7.18 | 5.03% | 1,630 |
| Mar 3, 2026 | 7.40 | 7.40 | 6.69 | 6.84 | 6.84 | -1.84% | 4,253 |
| Mar 2, 2026 | 6.50 | 6.82 | 6.50 | 6.97 | 6.97 | -1.50% | 2,182 |
| Feb 27, 2026 | 7.29 | 7.47 | 7.10 | 7.07 | 7.07 | -5.78% | 1,366 |
| Feb 26, 2026 | 7.14 | 7.51 | 7.10 | 7.51 | 7.51 | -0.83% | 1,724 |
| Feb 25, 2026 | 7.55 | 7.90 | 7.34 | 7.57 | 7.57 | 9.81% | 10,475 |
| Feb 24, 2026 | 6.38 | 6.89 | 6.38 | 6.89 | 6.89 | 7.33% | 2,764 |
| Feb 23, 2026 | 6.32 | 6.49 | 6.32 | 6.42 | 6.42 | -0.96% | 80 |
| Feb 20, 2026 | 6.46 | 6.46 | 6.40 | 6.49 | 6.49 | 1.01% | 1,189 |
| Feb 19, 2026 | 6.53 | 6.53 | 6.25 | 6.42 | 6.42 | 3.70% | 550 |
| Feb 18, 2026 | 6.16 | 6.23 | 6.16 | 6.19 | 6.19 | 1.78% | 81 |
| Feb 17, 2026 | 6.01 | 6.20 | 6.01 | 6.08 | 6.08 | -0.46% | 540 |
| Feb 16, 2026 | 6.36 | 6.36 | 6.31 | 6.11 | 6.11 | -0.08% | 127 |
| Feb 13, 2026 | 5.91 | 5.91 | 5.91 | 6.12 | 6.12 | 2.63% | 79 |
| Feb 12, 2026 | 6.23 | 6.40 | 6.06 | 5.96 | 5.96 | -1.28% | 2,816 |
| Feb 11, 2026 | 6.27 | 6.27 | 6.27 | 6.04 | 6.04 | -4.51% | 74 |
| 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 |