FuelCell Energy, Inc. (BMV:FCEL)
Mexico · Delayed Price · Currency is MXN 411.00
-3.00 (-0.72%)
At close: Jun 22, 2026
BMV:FCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 428.00 | 440.00 | 396.00 | 411.00 | 411.00 | -0.72% | 944 |
| Jun 18, 2026 | 340.00 | 414.00 | 340.00 | 414.00 | 414.00 | 15.00% | 1,892 |
| Jun 17, 2026 | 340.00 | 385.00 | 340.00 | 360.00 | 360.00 | 4.35% | 759 |
| Jun 16, 2026 | 303.00 | 352.00 | 303.00 | 345.00 | 345.00 | 14.81% | 858 |
| Jun 15, 2026 | 314.17 | 314.17 | 289.81 | 300.50 | 300.50 | 2.63% | 503 |
| Jun 12, 2026 | 305.00 | 307.00 | 290.00 | 292.81 | 292.81 | 1.49% | 261 |
| Jun 11, 2026 | 291.00 | 291.00 | 280.00 | 288.50 | 288.50 | 3.52% | 433 |
| Jun 10, 2026 | 320.00 | 320.00 | 278.50 | 278.69 | 278.69 | -9.22% | 601 |
| Jun 9, 2026 | 320.00 | 321.50 | 307.00 | 307.00 | 307.00 | 13.71% | 662 |
| Jun 8, 2026 | 295.00 | 310.00 | 265.00 | 269.99 | 269.99 | -11.48% | 780 |
| Jun 5, 2026 | 350.00 | 350.00 | 305.00 | 305.00 | 305.00 | -18.42% | 1,169 |
| Jun 4, 2026 | 395.00 | 395.00 | 360.00 | 373.85 | 373.85 | -2.64% | 1,867 |
| Jun 3, 2026 | 422.00 | 422.00 | 374.00 | 384.00 | 384.00 | -8.79% | 1,773 |
| Jun 2, 2026 | 375.00 | 440.50 | 375.00 | 421.00 | 421.00 | 13.78% | 400 |
| Jun 1, 2026 | 364.00 | 376.00 | 354.00 | 370.00 | 370.00 | -0.54% | 361 |
| May 29, 2026 | 422.00 | 422.00 | 365.00 | 372.00 | 372.00 | -9.71% | 1,390 |
| May 28, 2026 | 409.00 | 438.01 | 384.99 | 412.00 | 412.00 | -2.37% | 950 |
| May 27, 2026 | 402.00 | 431.00 | 395.00 | 422.00 | 422.00 | -3.21% | 461 |
| May 26, 2026 | 453.00 | 475.00 | 425.00 | 436.00 | 436.00 | -0.44% | 1,237 |
| May 22, 2026 | 475.00 | 475.00 | 432.91 | 437.94 | 437.94 | -4.10% | 617 |
| May 21, 2026 | 355.00 | 462.00 | 355.00 | 456.67 | 456.67 | 30.48% | 4,149 |
| May 20, 2026 | 292.00 | 350.00 | 287.00 | 350.00 | 350.00 | 15.41% | 602 |
| May 19, 2026 | 294.00 | 309.00 | 284.00 | 303.26 | 303.26 | -4.63% | 503 |
| May 18, 2026 | 340.00 | 340.00 | 292.70 | 317.99 | 317.99 | -7.02% | 459 |
| May 15, 2026 | 345.00 | 371.80 | 340.00 | 342.00 | 342.00 | -2.29% | 3,236 |
| May 14, 2026 | 350.00 | 353.00 | 320.00 | 350.00 | 350.00 | 3.55% | 1,585 |
| May 13, 2026 | 288.00 | 340.00 | 288.00 | 338.00 | 338.00 | 16.55% | 370 |
| May 12, 2026 | 270.00 | 290.00 | 257.50 | 290.00 | 290.00 | 6.62% | 250 |
| May 11, 2026 | 244.00 | 284.03 | 244.00 | 272.00 | 272.00 | 14.91% | 1,411 |
| May 8, 2026 | 215.00 | 236.70 | 215.00 | 236.70 | 236.70 | 13.80% | 545 |
| May 7, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -2.80% | 210 |
| May 6, 2026 | 235.00 | 236.00 | 213.00 | 214.00 | 214.00 | -9.32% | 1,090 |
| May 5, 2026 | 231.00 | 237.00 | 231.00 | 236.00 | 236.00 | 2.61% | 340 |
| May 4, 2026 | 220.00 | 231.00 | 216.00 | 230.00 | 230.00 | 1.73% | 518 |
| Apr 30, 2026 | 229.00 | 229.00 | 218.69 | 226.09 | 226.09 | 7.66% | 1,123 |
| Apr 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 10.53% | 150 |
| Apr 24, 2026 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | -5.94% | 311 |
| Apr 23, 2026 | 200.00 | 213.00 | 200.00 | 202.00 | 202.00 | 29.49% | 494 |
| Apr 21, 2026 | 147.00 | 156.00 | 147.00 | 156.00 | 156.00 | 4.75% | 86 |
| Apr 20, 2026 | 128.00 | 150.00 | 128.00 | 148.92 | 148.92 | 16.34% | 2,342 |
| Apr 17, 2026 | 128.10 | 128.10 | 128.00 | 128.00 | 128.00 | 2.40% | 32 |
| Apr 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 15 |
| Apr 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 10.43% | 21 |
| Apr 13, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 20 |
| Apr 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.18% | 10 |
| Apr 9, 2026 | 111.50 | 115.21 | 111.50 | 115.21 | 115.21 | 3.42% | 46 |
| Apr 8, 2026 | 118.00 | 118.00 | 111.40 | 111.40 | 111.40 | -5.59% | 36 |
| Apr 1, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | 119 |
| Mar 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -4.20% | 31 |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -6.30% | 100 |